Skip to main content
RGC Resources, Inc. (RGCO)
NASDAQ: RGCO · Real-Time Price · USD
22.24
+0.39 (1.78%)
Apr 28, 2026, 4:00 PM EDT - Market closed

RGC Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.8522.5621.8522.2422.241.78%5,976
Apr 27, 202621.9322.1821.8121.8521.85-1.04%6,307
Apr 24, 202622.3422.3921.7022.0822.08-2.65%7,362
Apr 23, 202621.4122.6821.4122.6822.685.64%14,084
Apr 22, 202621.2022.0521.2021.4721.471.27%6,986
Apr 21, 202622.0322.0321.2021.2021.20-3.11%14,155
Apr 20, 202622.3922.7021.8821.8821.88-2.76%11,854
Apr 17, 202622.6422.8221.9922.5022.50-1.70%8,516
Apr 16, 202622.3222.9622.1622.8922.671.96%11,664
Apr 15, 202622.7822.7822.3922.4522.24-2.35%7,752
Apr 14, 202623.2723.7922.9922.9922.77-1.92%5,485
Apr 13, 202623.3523.8922.6823.4423.221.17%5,901
Apr 10, 202623.2023.2323.1723.1722.95-3.22%4,496
Apr 9, 202623.2524.0022.8323.9423.712.40%15,382
Apr 8, 202622.0923.7621.6323.3823.168.09%39,039
Apr 7, 202621.7821.8021.6321.6321.42-0.14%9,666
Apr 6, 202621.8622.2021.6621.6621.45-0.28%9,115
Apr 2, 202621.8321.8321.5421.7221.510.32%6,251
Apr 1, 202621.9922.2521.6521.6521.44-1.81%10,945
Mar 31, 202622.0122.1121.3622.0521.840.23%8,181
Mar 30, 202621.3622.0521.3622.0021.793.87%10,351
Mar 27, 202621.2921.5921.0621.1820.980.14%5,875
Mar 26, 202621.0621.7921.0621.1520.950.28%7,665
Mar 25, 202621.4821.4821.0721.0920.89-2.04%6,743
Mar 24, 202621.5721.5921.3621.5321.33-1.42%5,662
Mar 23, 202621.5622.1121.4721.8421.632.44%11,423
Mar 20, 202621.0321.5221.0121.3221.121.48%46,210
Mar 19, 202621.0621.2221.0121.0120.81-0.33%11,199
Mar 18, 202621.3222.1321.0621.0820.88-1.63%17,972
Mar 17, 202621.6721.8121.4321.4321.23-2.41%11,039
Mar 16, 202621.7521.9921.6321.9621.751.24%8,963
Mar 13, 202621.8122.0021.6021.6921.48-0.96%8,965
Mar 12, 202621.8222.4121.6421.9021.69-1.35%7,368
Mar 11, 202622.3222.4521.9322.2021.99-1.03%9,114
Mar 10, 202622.6522.8722.3722.4322.22-1.36%11,029
Mar 9, 202622.3022.7422.2022.7422.521.07%8,869
Mar 6, 202622.2922.6222.0422.5022.29-0.75%15,360
Mar 5, 202622.6722.8822.4822.6722.45-21,483
Mar 4, 202621.8922.7521.8922.6722.451.48%11,264
Mar 3, 202621.9122.6521.9122.3422.131.04%10,325
Mar 2, 202621.9122.3421.9122.1121.900.23%7,017
Feb 27, 202621.9922.4521.9922.0621.85-0.90%11,083
Feb 26, 202621.9222.4521.7122.2622.052.11%11,301
Feb 25, 202621.2021.9221.2021.8021.592.49%10,502
Feb 24, 202621.1421.3721.0121.2721.071.05%7,517
Feb 23, 202621.1821.4021.0521.0520.85-0.09%17,532
Feb 20, 202620.9721.2620.8621.0720.870.43%7,782
Feb 19, 202621.0721.6220.8420.9820.78-0.43%11,683
Feb 18, 202622.0022.0021.0621.0720.87-4.40%17,158
Feb 17, 202621.8622.2721.6222.0421.830.82%5,596
Feb 13, 202621.5122.0921.5121.8621.650.83%6,278
Feb 12, 202621.4721.7521.4721.6821.470.98%8,624
Feb 11, 202621.7121.7121.4721.4721.27-0.37%6,344
Feb 10, 202621.7022.3721.5521.5521.35-0.65%8,129
Feb 9, 202621.8021.9221.4921.6921.48-0.73%11,018
Feb 6, 202622.6423.0821.8521.8521.64-2.85%10,445
Feb 5, 202622.6323.1722.4522.4922.28-0.62%14,771
Feb 4, 202622.8022.8021.7422.6322.41-0.40%6,487
Feb 3, 202622.2422.7321.7922.7222.502.25%8,110
Feb 2, 202621.7022.4021.7022.2222.012.35%18,207
Jan 30, 202621.2021.8521.2021.7121.501.54%18,373
Jan 29, 202621.1621.6220.9821.3821.183.69%7,300
Jan 28, 202620.9921.0320.5520.6220.42-1.90%11,090
Jan 27, 202621.0221.2421.0021.0220.82-0.90%7,121
Jan 26, 202620.7421.3420.7421.2121.010.31%6,773
Jan 23, 202621.4321.6521.0621.1520.94-1.79%7,327
Jan 22, 202621.9921.9921.3421.5321.33-1.96%9,497
Jan 21, 202621.3121.9821.2321.9621.753.51%13,463
Jan 20, 202621.4621.4721.1021.2221.01-1.87%13,180
Jan 16, 202621.9121.9321.5221.6221.41-2.48%12,316
Jan 15, 202621.4722.3421.3022.1721.743.84%20,224
Jan 14, 202620.8921.3620.8021.3520.942.59%9,987
Jan 13, 202620.9221.1220.7920.8120.410.05%11,833
Jan 12, 202620.8420.9620.7220.8020.400.43%11,225
Jan 9, 202620.8721.0420.6620.7120.31-0.43%13,562
Jan 8, 202620.7121.3120.7120.8020.40-0.22%11,962
Jan 7, 202621.2821.3820.7320.8520.44-1.16%22,670
Jan 6, 202621.0621.1920.9621.0920.68-0.24%15,184
Jan 5, 202621.2721.3521.1121.1420.73-1.21%10,875
Jan 2, 202621.2821.4221.0621.4020.990.47%9,981
Dec 31, 202521.5021.5021.0821.3020.89-0.51%5,717
Dec 30, 202521.6421.6721.4121.4121.00-1.43%11,255
Dec 29, 202522.1022.4921.6021.7221.30-0.50%14,358
Dec 26, 202522.0322.2821.7321.8321.41-1.22%6,690
Dec 24, 202522.4822.4822.0522.1021.68-0.14%5,067
Dec 23, 202522.3822.6422.1222.1321.70-1.99%6,705
Dec 22, 202523.0523.2822.5422.5822.15-2.08%14,519
Dec 19, 202523.6523.6523.0623.0622.62-2.49%39,262
Dec 18, 202522.4923.7722.4923.6523.202.78%19,326
Dec 17, 202523.0123.0422.5223.0122.57-0.17%10,151
Dec 16, 202523.1723.5922.9023.0522.61-14,453
Dec 15, 202522.4823.1822.4423.0522.611.59%15,865
Dec 12, 202522.5022.9722.1022.6922.251.66%12,792
Dec 11, 202522.3622.9822.0522.3221.89-0.40%7,034
Dec 10, 202522.1722.9122.0422.4121.981.59%17,023
Dec 9, 202521.8622.3721.8622.0621.640.55%5,131
Dec 8, 202522.1522.4221.9421.9421.52-0.41%12,031
Dec 5, 202522.0822.0821.9622.0321.61-0.41%4,524
Dec 4, 202522.1822.3122.1222.1221.69-1.91%5,106
Dec 3, 202522.1122.5522.0722.5522.122.31%10,423