RGC Resources, Inc. - RGCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.97	21.07	21.07	21.25	20.86	7,800
February 19, 2026	21.07	20.98	20.98	21.62	20.84	11,700
February 18, 2026	22	21.07	21.07	22	21.06	17,200
February 17, 2026	21.86	22.04	22.04	22.27	21.62	5,600
February 13, 2026	21.51	21.86	21.86	22.09	21.51	6,300
February 12, 2026	21.47	21.68	21.68	21.75	21.47	8,624
February 11, 2026	21.71	21.47	21.47	21.71	21.47	6,344
February 10, 2026	21.7	21.55	21.55	22.37	21.55	8,058
February 09, 2026	21.8	21.69	21.69	21.92	21.49	11,018
February 06, 2026	22.64	21.85	21.85	23.08	21.85	10,445
February 05, 2026	22.63	22.49	22.49	23.17	22.45	14,800
February 04, 2026	22.8	22.63	22.63	22.8	21.74	6,487
February 03, 2026	22.24	22.72	22.72	22.73	21.79	7,350
February 02, 2026	21.7	22.22	22.22	22.4	21.7	18,194
January 30, 2026	21.2	21.71	21.71	21.85	21.2	18,373
January 29, 2026	21.16	21.38	21.38	21.62	20.98	7,300
January 28, 2026	20.99	20.62	20.62	21.03	20.55	11,100
January 27, 2026	21.02	21.02	21.02	21.24	21	7,121
January 26, 2026	20.74	21.21	21.21	21.34	20.74	6,800
January 23, 2026	21.43	21.15	21.15	21.65	21.06	7,327
January 22, 2026	21.99	21.53	21.53	21.99	21.34	9,500
January 21, 2026	21.31	21.96	21.96	21.98	21.23	13,500
January 20, 2026	21.46	21.22	21.22	21.47	21.1	13,200
January 16, 2026	21.91	21.62	21.62	21.93	21.51	12,316
January 15, 2026	21.47	22.17	22.17	22.34	21.3	20,224
January 14, 2026	20.89	21.35	21.35	21.36	20.8	10,000
January 13, 2026	20.92	20.81	20.81	21.12	20.79	11,833
January 12, 2026	20.84	20.8	20.8	20.96	20.72	11,225
January 09, 2026	20.87	20.71	20.71	21.04	20.66	13,242
January 08, 2026	20.71	20.8	20.8	21.31	20.71	12,000
January 07, 2026	21.28	20.85	20.85	21.38	20.73	22,700
January 06, 2026	21.06	21.09	21.09	21.19	20.96	15,200
January 05, 2026	21.27	21.14	21.14	21.35	21.11	10,900
January 02, 2026	21.28	21.4	21.4	21.42	21.06	10,000
December 31, 2025	21.5	21.3	21.3	21.5	21.08	5,717
December 30, 2025	21.64	21.41	21.41	21.67	21.41	11,300
December 29, 2025	22.1	21.72	21.72	22.49	21.6	14,400
December 26, 2025	22.03	21.83	21.83	22.28	21.73	6,690
December 24, 2025	22.48	22.1	22.1	22.48	22.05	5,100
December 23, 2025	22.38	22.13	22.13	22.64	22.12	6,705
December 22, 2025	23.05	22.58	22.58	23.28	22.54	14,519
December 19, 2025	23.65	23.06	23.06	23.65	23.06	39,300
December 18, 2025	22.49	23.65	23.65	23.77	22.49	19,326
December 17, 2025	23.01	23.01	23.01	23.04	22.52	10,200
December 16, 2025	23.17	23.05	23.05	23.59	22.9	14,453
December 15, 2025	22.48	23.05	23.05	23.18	22.44	15,900
December 12, 2025	22.5	22.69	22.69	22.97	22.1	12,792
December 11, 2025	22.36	22.32	22.32	22.98	22.05	7,034
December 10, 2025	22.17	22.41	22.41	22.91	22.04	17,023
December 09, 2025	21.86	22.06	22.06	22.37	21.86	5,131
December 08, 2025	22.09	21.94	21.94	22.42	21.94	11,835
December 05, 2025	22.08	22.03	22.03	22.08	21.96	4,524
December 04, 2025	22.18	22.12	22.12	22.48	22.09	4,627
December 03, 2025	22.11	22.55	22.55	22.55	22.07	10,423
December 02, 2025	22.36	22.04	22.04	22.36	21.99	5,100
December 01, 2025	22.35	22.27	22.27	22.45	21.98	7,000
November 28, 2025	22.2	22.56	22.56	22.6	22.2	5,900
November 26, 2025	22.12	22.32	22.32	22.59	22	16,600
November 25, 2025	22.76	22.44	22.44	22.83	22	15,000
November 24, 2025	21.66	22.5	22.5	22.73	21.66	10,500

RGC Resources, Inc. (RGCO) NASDAQ