RGC Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	23.79	24.50	23.75	23.75	-	0.55%	8,571
Jun 26, 2026	24.68	25.18	23.61	23.62	23.62	-4.14%	95,304
Jun 25, 2026	25.03	25.22	24.42	24.64	24.64	-1.56%	6,231
Jun 24, 2026	24.49	26.63	24.38	25.03	25.03	2.41%	34,170
Jun 23, 2026	24.33	24.50	24.02	24.44	24.44	1.50%	7,789
Jun 22, 2026	24.35	24.35	23.95	24.08	24.08	-1.63%	12,564
Jun 18, 2026	24.42	24.50	23.82	24.48	24.48	2.90%	25,699
Jun 17, 2026	24.07	24.41	23.79	23.79	23.79	-0.75%	10,440
Jun 16, 2026	24.47	24.50	23.97	23.97	23.97	-0.95%	10,696
Jun 15, 2026	24.03	24.20	23.58	24.20	24.20	1.09%	6,436
Jun 12, 2026	23.88	24.00	23.50	23.94	23.94	1.18%	8,622
Jun 11, 2026	23.73	23.83	23.01	23.66	23.66	-0.29%	7,350
Jun 10, 2026	23.48	23.73	23.36	23.73	23.73	1.71%	13,932
Jun 9, 2026	22.73	23.44	22.30	23.33	23.33	3.83%	10,443
Jun 8, 2026	22.81	23.09	22.19	22.47	22.47	-2.01%	9,824
Jun 5, 2026	22.60	23.27	22.45	22.93	22.93	2.37%	9,430
Jun 4, 2026	22.65	22.77	22.40	22.40	22.40	0.58%	5,785
Jun 3, 2026	22.02	22.54	22.01	22.27	22.27	-2.84%	13,516
Jun 2, 2026	23.44	23.44	22.44	22.92	22.92	0.09%	5,229
Jun 1, 2026	23.20	23.21	22.90	22.90	22.90	-0.65%	6,716
May 29, 2026	23.10	23.30	22.63	23.05	23.05	0.35%	8,379
May 28, 2026	23.15	23.29	22.50	22.97	22.97	-0.69%	7,995
May 27, 2026	22.51	23.45	22.51	23.13	23.13	1.45%	9,048
May 26, 2026	22.42	22.93	22.30	22.80	22.80	1.33%	10,879
May 22, 2026	23.03	23.03	22.00	22.50	22.50	-1.27%	7,413
May 21, 2026	23.17	23.35	22.00	22.79	22.79	-2.52%	14,944
May 20, 2026	22.97	23.67	22.80	23.38	23.38	0.73%	9,571
May 19, 2026	22.29	23.99	22.29	23.21	23.21	2.84%	13,281
May 18, 2026	22.34	23.04	22.34	22.57	22.57	1.90%	9,679
May 15, 2026	22.87	23.49	22.04	22.15	22.15	-4.24%	14,441
May 14, 2026	23.23	23.45	23.13	23.13	23.13	-0.47%	4,585
May 13, 2026	23.17	23.58	23.10	23.24	23.24	-0.90%	8,938
May 12, 2026	23.24	23.70	23.24	23.45	23.45	1.74%	5,913
May 11, 2026	23.47	23.50	22.94	23.05	23.05	-0.65%	8,323
May 8, 2026	23.60	23.80	23.06	23.20	23.20	-1.90%	13,485
May 7, 2026	24.38	24.38	22.27	23.65	23.65	4.28%	13,988
May 6, 2026	23.38	23.38	22.68	22.68	22.68	-2.41%	9,242
May 5, 2026	23.33	23.42	22.69	23.24	23.24	1.71%	11,432
May 4, 2026	24.50	24.50	22.70	22.85	22.85	-6.35%	16,113
May 1, 2026	22.92	24.45	22.63	24.40	24.40	7.35%	25,942
Apr 30, 2026	22.05	22.79	21.90	22.73	22.73	2.57%	15,796
Apr 29, 2026	21.93	22.40	21.93	22.16	22.16	-0.36%	7,006
Apr 28, 2026	21.85	22.56	21.85	22.24	22.24	1.78%	5,976
Apr 27, 2026	21.93	22.18	21.81	21.85	21.85	-1.04%	6,307
Apr 24, 2026	22.34	22.39	21.70	22.08	22.08	-2.65%	7,362
Apr 23, 2026	21.41	22.68	21.41	22.68	22.68	5.64%	14,084
Apr 22, 2026	21.20	22.05	21.20	21.47	21.47	1.27%	6,986
Apr 21, 2026	22.03	22.03	21.20	21.20	21.20	-3.11%	14,155
Apr 20, 2026	22.39	22.70	21.88	21.88	21.88	-2.76%	11,854
Apr 17, 2026	22.64	22.82	21.99	22.50	22.50	-0.76%	8,516