RGCO | RGC Resources | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

RGC Resources (RGCO)

NASDAQ

$21.97+$0.16 (+0.76%)

Price as of Oct 02, 2026 4:10 PM EDT

$225.0M
Market Cap
4.57%
1-Year Change
Utilities - Regulated Gas
Industry

1 Month
+0.60%

Low Price$20.65

High Price$21.93
3 Months
-8.64%

Low Price$20.65

High Price$26.32
1 Year
+4.57%

Low Price$20.26

High Price$26.32

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	21.52	21.83	21.33	21.80	+0.97%	10,338
10/01/2026	21.47	21.60	20.94	21.59	+1.50%	10,665
09/30/2026	21.65	21.71	20.93	21.27	-1.21%	13,076
09/29/2026	21.68	21.68	21.40	21.53	-0.32%	7,077
09/28/2026	21.28	21.60	21.09	21.60	+1.50%	12,326
09/25/2026	20.77	21.51	20.72	21.28	+2.41%	17,028
09/24/2026	20.88	20.92	20.74	20.78	+0.63%	10,404
09/23/2026	21.16	21.19	20.60	20.65	-2.32%	19,920
09/22/2026	21.35	21.43	21.05	21.14	-0.84%	13,157
09/21/2026	21.12	21.67	21.12	21.32	-0.23%	11,786
09/18/2026	21.48	21.63	21.22	21.37	-1.41%	26,263
09/17/2026	21.53	21.88	21.43	21.68	+1.24%	9,648
09/16/2026	21.49	21.90	21.37	21.41	-0.23%	15,161
09/15/2026	21.10	21.57	21.10	21.46	+0.85%	10,717
09/14/2026	21.57	21.70	21.06	21.28	-0.19%	21,435
09/11/2026	21.69	21.80	21.22	21.32	-1.48%	13,098
09/10/2026	21.56	21.64	21.12	21.64	+1.41%	12,445
09/09/2026	21.52	21.60	21.33	21.34	-1.11%	10,693
09/08/2026	21.78	21.92	21.51	21.58	-1.60%	10,274
09/04/2026	21.63	21.95	21.62	21.93	+0.92%	9,795
09/03/2026	21.79	22.05	21.53	21.73	+0.28%	7,602
09/02/2026	21.76	22.07	21.57	21.67	+0.46%	20,459
09/01/2026	21.37	21.69	21.20	21.57	+0.75%	13,198
08/31/2026	21.62	21.69	21.31	21.41	-1.15%	10,446
08/28/2026	21.83	21.89	21.62	21.66	-0.82%	12,662
08/27/2026	21.69	21.88	21.69	21.84	-0.66%	7,522
08/26/2026	22.39	22.39	21.78	21.99	+0.21%	14,232
08/25/2026	22.05	22.35	21.61	21.94	-0.95%	18,359
08/24/2026	22.08	22.28	21.98	22.15	+0.59%	14,597
08/21/2026	22.11	22.12	21.57	22.02	-0.23%	19,622
08/20/2026	21.84	22.38	21.50	22.07	+0.96%	13,828
08/19/2026	21.72	21.93	21.54	21.86	+1.34%	19,015
08/18/2026	21.27	21.84	21.27	21.57	+1.36%	11,998
08/17/2026	21.74	21.74	21.25	21.28	-1.21%	21,145
08/14/2026	21.58	21.89	21.54	21.54	-0.83%	11,155
08/13/2026	21.51	21.76	21.31	21.72	+0.70%	8,919
08/12/2026	21.29	21.87	21.28	21.57	+1.36%	11,014
08/11/2026	21.35	21.66	21.11	21.28	-1.44%	31,666
08/10/2026	21.63	21.87	21.30	21.59	-1.28%	23,806
08/07/2026	21.71	21.94	21.51	21.87	-0.32%	13,194
08/06/2026	21.41	22.15	21.39	21.94	+1.11%	19,192
08/06/2026	$0.05 Earnings
08/05/2026	22.43	22.43	21.36	21.70	-2.65%	15,985
08/04/2026	21.59	22.55	21.54	22.29	+3.72%	31,744
08/03/2026	21.70	22.28	21.40	21.49	+0.42%	16,460
07/31/2026	21.94	22.00	21.40	21.40	-0.74%	17,134
07/30/2026	22.09	22.13	21.55	21.56	-3.62%	12,553
07/29/2026	23.10	23.10	22.32	22.37	-2.65%	8,145
07/28/2026	22.65	23.19	22.12	22.98	+3.30%	10,912
07/27/2026	22.42	23.00	22.15	22.25	+1.11%	22,879
07/24/2026	22.42	23.75	21.92	22.00	-0.54%	19,566
07/23/2026	22.79	23.99	22.12	22.12	-4.12%	19,468
07/22/2026	23.10	23.66	23.02	23.07	-2.82%	12,004
07/21/2026	23.85	24.14	23.43	23.74	-0.96%	15,413
07/20/2026	24.25	24.59	23.85	23.97	-2.08%	12,812
07/17/2026	26.10	26.10	24.48	24.48	-7.00%	18,958
07/17/2026	$0.22 Dividend
07/16/2026	25.12	26.95	24.86	26.32	+6.42%	25,716
07/15/2026	24.87	25.11	24.31	24.74	+0.40%	20,241
07/14/2026	24.29	24.91	24.29	24.64	+1.35%	6,335
07/13/2026	23.96	27.76	23.76	24.31	+1.62%	13,579
07/10/2026	23.85	24.15	23.82	23.92	-0.12%	6,509
07/09/2026	23.66	24.34	23.66	23.95	+0.54%	4,985
07/08/2026	23.75	23.86	23.57	23.82	+1.26%	7,814
07/07/2026	23.66	24.88	23.53	23.53	+0.89%	13,498
07/06/2026	23.83	23.92	23.32	23.32	-2.29%	5,605
07/02/2026	24.17	24.23	23.31	23.86	-0.87%	10,591
07/01/2026	23.69	24.28	23.69	24.07	+1.55%	7,171
06/30/2026	23.76	24.15	23.40	23.70	+0.46%	8,905
06/29/2026	23.60	24.30	23.48	23.60	+0.72%	18,504
06/26/2026	24.48	24.97	23.42	23.43	-4.14%	105,132
06/25/2026	24.82	25.01	24.22	24.44	-1.56%	6,266
06/24/2026	24.29	26.41	24.18	24.82	+2.41%	34,255
06/23/2026	24.13	24.30	23.82	24.24	+1.50%	7,789
06/22/2026	24.15	24.15	23.76	23.88	-1.63%	12,581
06/18/2026	24.22	24.30	23.62	24.28	+2.90%	25,699
06/17/2026	23.87	24.21	23.60	23.60	-0.75%	10,440
06/16/2026	24.27	24.30	23.77	23.77	-0.95%	10,696
06/15/2026	23.83	24.00	23.39	24.00	+1.09%	6,436
06/12/2026	23.68	23.80	23.31	23.74	+1.18%	8,622
06/11/2026	23.54	23.63	22.82	23.47	-0.29%	7,350
06/10/2026	23.29	23.54	23.17	23.54	+1.71%	13,932
06/09/2026	22.54	23.25	22.12	23.14	+3.83%	10,443
06/08/2026	22.62	22.90	22.01	22.29	-2.01%	9,824
06/05/2026	22.41	23.08	22.27	22.74	+2.37%	9,430
06/04/2026	22.46	22.58	22.22	22.22	+0.58%	5,785
06/03/2026	21.84	22.36	21.83	22.09	-2.84%	13,516
06/02/2026	23.25	23.25	22.26	22.73	+0.09%	5,229
06/01/2026	23.01	23.01	22.71	22.71	-0.65%	6,716
05/29/2026	22.91	23.11	22.44	22.86	+0.35%	8,379
05/28/2026	22.96	23.09	22.32	22.78	-0.69%	7,995
05/27/2026	22.33	23.26	22.33	22.94	+1.45%	9,048
05/26/2026	22.24	22.74	22.11	22.61	+1.33%	10,879
05/22/2026	22.84	22.84	21.82	22.32	-1.27%	7,396
05/21/2026	22.98	23.15	21.82	22.60	-2.52%	14,944
05/20/2026	22.78	23.48	22.62	23.19	+0.73%	9,571
05/19/2026	22.11	23.79	22.11	23.02	+2.84%	13,281
05/18/2026	22.16	22.85	22.16	22.39	+1.90%	9,679
05/15/2026	22.68	23.29	21.86	21.97	-4.24%	14,441
05/14/2026	23.04	23.26	22.94	22.94	-0.47%	4,585