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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	20.88	22.45	22.45	22.45	20.88	16,842
November 20, 2025	21.29	20.97	20.97	21.48	20.97	5,600
November 19, 2025	21.3	21.08	21.08	21.51	21	16,900
November 18, 2025	21.56	21.81	21.81	22.07	21.56	7,948
November 17, 2025	21.34	21.18	21.18	21.51	21.02	6,032
November 14, 2025	21.58	21.42	21.42	21.7	21.02	5,213
November 13, 2025	21.02	21.8	21.8	22	21.02	9,400
November 12, 2025	21.3	21.28	21.28	21.56	21	10,100
November 11, 2025	21.23	21.13	21.13	21.23	21.01	4,700
November 10, 2025	21.15	21.23	21.23	21.32	20.9	5,300
November 07, 2025	20.79	20.91	20.91	21.11	20.79	6,600
November 06, 2025	20.99	20.94	20.94	21.08	20.8	12,100
November 05, 2025	20.99	20.91	20.91	21.17	20.8	12,348
November 04, 2025	20.87	20.86	20.86	21.07	20.8	13,800
November 03, 2025	20.94	20.9	20.9	21.12	20.75	9,448
October 31, 2025	20.9	20.71	20.71	21	20.71	12,000
October 30, 2025	20.91	20.99	20.99	21.3	20.9	4,600
October 29, 2025	21.45	20.91	20.91	21.45	20.85	16,400
October 28, 2025	21.24	21.4	21.4	21.47	21.21	6,500
October 27, 2025	21.48	21.07	21.07	21.48	21.06	10,123
October 24, 2025	21.58	21.48	21.48	21.58	21.35	5,812
October 23, 2025	21.73	21.48	21.48	21.73	21.48	4,100
October 22, 2025	21.48	21.9	21.9	21.94	21.3	18,531
October 21, 2025	21.31	21.37	21.37	21.45	21.3	7,400
October 20, 2025	21.46	21.51	21.51	21.7	21.36	11,703
October 17, 2025	21.3	21.44	21.44	21.85	21.3	6,944
October 16, 2025	21.53	21.45	21.24	21.71	21.3	9,616
October 15, 2025	21.32	21.4	21.19	21.45	21.32	6,227
October 14, 2025	21.28	21.43	21.22	21.69	21.28	6,739
October 13, 2025	21.25	21.76	21.55	21.8	21.16	6,807
October 10, 2025	21.53	21.22	21.01	22.34	21	11,047
October 09, 2025	22.1	21.65	21.44	22.16	21.63	5,125
October 08, 2025	21.75	21.97	21.75	22.03	21.75	10,000
October 07, 2025	21.86	21.69	21.48	22	21.64	10,720
October 06, 2025	21.75	21.72	21.51	22.4	21.7	13,438
October 03, 2025	21.88	21.64	21.43	22.06	21.6	8,508
October 02, 2025	22.48	21.9	21.69	22.48	21.65	7,600
October 01, 2025	22.28	22.5	22.28	22.83	22.28	15,910
September 30, 2025	22.25	22.44	22.22	22.45	22.25	11,300
September 29, 2025	22.75	22.27	22.05	22.75	22.27	7,700
September 26, 2025	22.73	22.72	22.72	22.92	22.28	21,900
September 25, 2025	22.71	22.8	22.8	23.03	22.71	8,700
September 24, 2025	22.74	22.72	22.72	22.74	22.39	8,747
September 23, 2025	22.55	22.55	22.55	22.74	22.31	10,500
September 22, 2025	22.61	22.52	22.52	22.97	22.3	16,446
September 19, 2025	22.65	22.7	22.7	22.84	22.4	40,900
September 18, 2025	22.27	22.76	22.76	22.98	22.25	17,100
September 17, 2025	22.22	22.22	22.22	22.64	22.14	14,000
September 16, 2025	21.82	22.22	22.22	22.23	21.82	15,392
September 15, 2025	21.79	21.9	21.9	22.03	21.5	20,025
September 12, 2025	22.23	21.79	21.79	22.45	21.75	16,800
September 11, 2025	22.1	22.39	22.39	22.48	22.07	11,025

RGC Resources, Inc. (RGCO) NASDAQ