RGC Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	21.10	21.57	21.10	21.46	21.46	0.85%	10,652
Sep 14, 2026	21.57	21.70	21.06	21.28	21.28	-0.19%	21,434
Sep 11, 2026	21.69	21.80	21.22	21.32	21.32	-1.48%	13,097
Sep 10, 2026	21.56	21.64	21.12	21.64	21.64	1.41%	12,442
Sep 9, 2026	21.52	21.60	21.33	21.34	21.34	-1.11%	10,693
Sep 8, 2026	21.78	21.92	21.51	21.58	21.58	-1.60%	10,202
Sep 4, 2026	21.63	21.95	21.62	21.93	21.93	0.92%	9,795
Sep 3, 2026	21.79	22.05	21.53	21.73	21.73	0.28%	7,602
Sep 2, 2026	21.76	22.07	21.57	21.67	21.67	0.46%	20,459
Sep 1, 2026	21.37	21.69	21.20	21.57	21.57	0.75%	13,198
Aug 31, 2026	21.62	21.69	21.31	21.41	21.41	-1.15%	10,613
Aug 28, 2026	21.83	21.89	21.62	21.66	21.66	-0.82%	12,662
Aug 27, 2026	21.69	21.88	21.69	21.84	21.84	-0.66%	7,522
Aug 26, 2026	22.39	22.39	21.78	21.99	21.99	0.21%	14,232
Aug 25, 2026	22.05	22.35	21.61	21.94	21.94	-0.95%	18,358
Aug 24, 2026	22.08	22.28	21.98	22.15	22.15	0.59%	14,597
Aug 21, 2026	22.11	22.12	21.57	22.02	22.02	-0.23%	19,613
Aug 20, 2026	21.84	22.38	21.50	22.07	22.07	0.96%	13,827
Aug 19, 2026	21.72	21.93	21.54	21.86	21.86	1.34%	19,026
Aug 18, 2026	21.27	21.84	21.27	21.57	21.57	1.36%	11,992
Aug 17, 2026	21.74	21.74	21.25	21.28	21.28	-1.21%	20,894
Aug 14, 2026	21.58	21.89	21.54	21.54	21.54	-0.83%	11,155
Aug 13, 2026	21.51	21.76	21.31	21.72	21.72	0.70%	8,918
Aug 12, 2026	21.29	21.87	21.28	21.57	21.57	1.36%	11,014
Aug 11, 2026	21.35	21.66	21.11	21.28	21.28	-1.44%	31,666
Aug 10, 2026	21.63	21.87	21.30	21.59	21.59	-1.28%	23,806
Aug 7, 2026	21.71	21.94	21.51	21.87	21.87	-0.32%	13,194
Aug 6, 2026	21.41	22.15	21.39	21.94	21.94	1.11%	19,192
Aug 5, 2026	22.43	22.43	21.36	21.70	21.70	-2.65%	15,985
Aug 4, 2026	21.59	22.55	21.54	22.29	22.29	3.72%	31,744
Aug 3, 2026	21.70	22.28	21.40	21.49	21.49	0.42%	16,460
Jul 31, 2026	21.94	22.00	21.40	21.40	21.40	-0.74%	17,134
Jul 30, 2026	22.09	22.13	21.55	21.56	21.56	-3.62%	12,553
Jul 29, 2026	23.10	23.10	22.32	22.37	22.37	-2.65%	8,145
Jul 28, 2026	22.65	23.19	22.13	22.98	22.98	3.30%	10,912
Jul 27, 2026	22.42	23.00	22.15	22.25	22.25	1.11%	22,879
Jul 24, 2026	22.42	23.75	21.92	22.00	22.00	-0.54%	19,566
Jul 23, 2026	22.79	23.99	22.12	22.12	22.12	-4.12%	19,468
Jul 22, 2026	23.10	23.66	23.02	23.07	23.07	-2.82%	12,004
Jul 21, 2026	23.85	24.14	23.43	23.74	23.74	-0.96%	15,413
Jul 20, 2026	24.25	24.59	23.85	23.97	23.97	-2.08%	12,812
Jul 17, 2026	26.10	26.10	24.48	24.48	24.48	-7.00%	18,958
Jul 16, 2026	25.33	27.17	25.07	26.54	26.32	6.42%	25,716
Jul 15, 2026	25.08	25.32	24.51	24.94	24.74	0.40%	20,482
Jul 14, 2026	24.50	25.12	24.50	24.84	24.64	1.35%	6,361
Jul 13, 2026	24.16	27.99	23.96	24.51	24.31	1.62%	13,579
Jul 10, 2026	24.05	24.35	24.02	24.12	23.92	-0.12%	6,509
Jul 9, 2026	23.86	24.54	23.86	24.15	23.95	0.54%	4,985
Jul 8, 2026	23.95	24.06	23.76	24.02	23.82	1.26%	7,814
Jul 7, 2026	23.86	25.09	23.72	23.72	23.53	0.89%	13,498