RGCO | RGC Resources | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

RGC Resources (RGCO)

NASDAQ

$22.95+$0.13 (+0.55%)

Price as of Oct 23, 2026 7:30 PM EDT

$240.2M
Market Cap
10.26%
1-Year Change
Utilities - Regulated Gas
Industry

1 Month
+11.57%

Low Price$20.58

High Price$23.05
3 Months
+4.15%

Low Price$20.45

High Price$23.05
1 Year
+10.26%

Low Price$20.06

High Price$26.07

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	22.78	23.24	22.29	22.82	-1.00%	19,626
10/22/2026	22.09	23.05	22.09	23.05	+4.30%	10,278
10/21/2026	22.64	23.25	21.93	22.10	-2.51%	13,818
10/20/2026	22.60	23.25	22.60	22.67	+0.31%	6,748
10/19/2026	22.56	22.71	22.35	22.60	-0.13%	4,805
10/16/2026	22.76	23.00	22.59	22.63	-0.14%	7,247
10/16/2026	$0.22 Dividend
10/15/2026	22.93	22.93	22.33	22.66	-0.56%	10,135
10/14/2026	22.44	22.93	22.14	22.79	+1.23%	13,272
10/13/2026	22.44	22.64	22.04	22.51	+0.53%	12,593
10/12/2026	22.18	22.56	21.93	22.40	+1.44%	9,401
10/09/2026	22.38	22.72	21.82	22.08	-1.42%	18,101
10/08/2026	21.69	22.93	21.54	22.40	+3.86%	23,349
10/07/2026	21.24	21.58	21.00	21.56	+0.69%	15,765
10/06/2026	21.55	21.61	21.11	21.41	-0.09%	9,972
10/05/2026	21.40	21.85	21.37	21.43	-0.73%	15,347
10/02/2026	21.32	21.62	21.12	21.59	+0.97%	10,338
10/01/2026	21.27	21.39	20.74	21.38	+1.50%	10,665
09/30/2026	21.44	21.50	20.73	21.07	-1.21%	13,076
09/29/2026	21.47	21.47	21.20	21.33	-0.32%	7,077
09/28/2026	21.08	21.39	20.89	21.39	+1.50%	12,326
09/25/2026	20.57	21.31	20.52	21.08	+2.41%	17,028
09/24/2026	20.68	20.72	20.54	20.58	+0.63%	10,404
09/23/2026	20.96	20.99	20.40	20.45	-2.32%	19,920
09/22/2026	21.15	21.23	20.85	20.94	-0.84%	13,157
09/21/2026	20.92	21.46	20.92	21.12	-0.23%	11,786
09/18/2026	21.28	21.42	21.02	21.17	-1.41%	26,263
09/17/2026	21.33	21.67	21.23	21.47	+1.24%	9,648
09/16/2026	21.29	21.69	21.17	21.21	-0.23%	15,161
09/15/2026	20.90	21.36	20.90	21.26	+0.85%	10,717
09/14/2026	21.36	21.49	20.86	21.08	-0.19%	21,435
09/11/2026	21.48	21.59	21.02	21.12	-1.48%	13,098
09/10/2026	21.36	21.43	20.92	21.43	+1.41%	12,445
09/09/2026	21.32	21.39	21.13	21.14	-1.11%	10,693
09/08/2026	21.57	21.71	21.31	21.37	-1.60%	10,274
09/04/2026	21.42	21.74	21.41	21.72	+0.92%	9,795
09/03/2026	21.58	21.84	21.33	21.52	+0.28%	7,602
09/02/2026	21.55	21.86	21.36	21.46	+0.46%	20,459
09/01/2026	21.17	21.48	21.00	21.36	+0.75%	13,198
08/31/2026	21.41	21.48	21.11	21.21	-1.15%	10,446
08/28/2026	21.62	21.68	21.41	21.45	-0.82%	12,662
08/27/2026	21.48	21.67	21.48	21.63	-0.66%	7,522
08/26/2026	22.17	22.17	21.57	21.78	+0.21%	14,232
08/25/2026	21.84	22.14	21.40	21.73	-0.95%	18,359
08/24/2026	21.87	22.07	21.77	21.94	+0.59%	14,597
08/21/2026	21.90	21.91	21.36	21.81	-0.23%	19,622
08/20/2026	21.63	22.17	21.30	21.86	+0.96%	13,828
08/19/2026	21.51	21.72	21.34	21.65	+1.34%	19,015
08/18/2026	21.07	21.63	21.07	21.36	+1.36%	11,998
08/17/2026	21.53	21.53	21.05	21.08	-1.21%	21,145
08/14/2026	21.37	21.68	21.34	21.34	-0.83%	11,155
08/13/2026	21.31	21.56	21.11	21.51	+0.70%	8,919
08/12/2026	21.09	21.66	21.08	21.36	+1.36%	11,014
08/11/2026	21.15	21.45	20.91	21.08	-1.44%	31,666
08/10/2026	21.42	21.66	21.10	21.38	-1.28%	23,806
08/07/2026	21.50	21.73	21.31	21.66	-0.32%	13,194
08/06/2026	21.21	21.94	21.19	21.73	+1.11%	19,192
08/06/2026	$0.05 Earnings
08/05/2026	22.22	22.22	21.15	21.49	-2.65%	15,985
08/04/2026	21.38	22.34	21.33	22.08	+3.72%	31,744
08/03/2026	21.49	22.07	21.20	21.29	+0.42%	16,460
07/31/2026	21.73	21.79	21.20	21.20	-0.74%	17,134
07/30/2026	21.88	21.92	21.35	21.36	-3.62%	12,553
07/29/2026	22.88	22.88	22.11	22.16	-2.65%	8,145
07/28/2026	22.43	22.97	21.91	22.76	+3.30%	10,912
07/27/2026	22.21	22.78	21.94	22.03	+1.11%	22,879
07/24/2026	22.21	23.52	21.71	21.79	-0.54%	19,566
07/23/2026	22.57	23.76	21.91	21.91	-4.12%	19,468
07/22/2026	22.88	23.44	22.80	22.85	-2.82%	12,004
07/21/2026	23.62	23.91	23.21	23.51	-0.96%	15,413
07/20/2026	24.02	24.36	23.62	23.74	-2.08%	12,812
07/17/2026	25.85	25.85	24.25	24.25	-7.00%	18,958
07/17/2026	$0.22 Dividend
07/16/2026	24.88	26.69	24.63	26.07	+6.42%	25,716
07/15/2026	24.64	24.87	24.08	24.50	+0.40%	20,241
07/14/2026	24.06	24.68	24.06	24.40	+1.35%	6,335
07/13/2026	23.73	27.49	23.53	24.08	+1.62%	13,579
07/10/2026	23.62	23.92	23.60	23.69	-0.12%	6,509
07/09/2026	23.44	24.11	23.44	23.72	+0.54%	4,985
07/08/2026	23.53	23.64	23.34	23.60	+1.26%	7,814
07/07/2026	23.44	24.65	23.30	23.30	+0.89%	13,498
07/06/2026	23.61	23.69	23.10	23.10	-2.29%	5,605
07/02/2026	23.94	24.00	23.09	23.64	-0.87%	10,591
07/01/2026	23.47	24.05	23.47	23.84	+1.55%	7,171
06/30/2026	23.54	23.92	23.17	23.48	+0.46%	8,905
06/29/2026	23.37	24.07	23.25	23.37	+0.72%	18,504
06/26/2026	24.25	24.74	23.19	23.20	-4.14%	105,132
06/25/2026	24.59	24.78	23.99	24.21	-1.56%	6,266
06/24/2026	24.06	26.16	23.95	24.59	+2.41%	34,255
06/23/2026	23.90	24.07	23.60	24.01	+1.50%	7,789
06/22/2026	23.92	23.92	23.53	23.66	-1.63%	12,581
06/18/2026	23.99	24.07	23.40	24.05	+2.90%	25,699
06/17/2026	23.64	23.98	23.37	23.37	-0.75%	10,440
06/16/2026	24.04	24.07	23.55	23.55	-0.95%	10,696
06/15/2026	23.61	23.77	23.17	23.77	+1.09%	6,436
06/12/2026	23.46	23.58	23.09	23.52	+1.18%	8,622
06/11/2026	23.31	23.41	22.60	23.24	-0.29%	7,350
06/10/2026	23.07	23.31	22.95	23.31	+1.71%	13,932
06/09/2026	22.33	23.03	21.91	22.92	+3.83%	10,443
06/08/2026	22.41	22.68	21.80	22.07	-2.01%	9,824