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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	22.69	22.46	22.46	22.69	22.39	5,602
September 04, 2025	22.41	22.75	22.75	22.82	22.16	11,011
September 03, 2025	22.08	22.34	22.34	22.68	21.65	16,900
September 02, 2025	22.01	22.13	22.13	22.13	21.32	24,600
August 29, 2025	22.18	22.24	22.24	22.29	22.06	6,282
August 28, 2025	22.2	22.18	22.18	22.39	21.69	18,410
August 27, 2025	22.07	22.24	22.24	22.39	22.07	4,800
August 26, 2025	22.07	22.31	22.31	22.56	22.07	9,909
August 25, 2025	22.95	22.23	22.23	22.95	22.09	20,217
August 22, 2025	22.26	23.09	23.09	23.18	22.16	27,206
August 21, 2025	21.61	21.95	21.95	22.24	21.37	15,300
August 20, 2025	21.15	21.72	21.72	21.92	21.1	18,044
August 19, 2025	21	21.37	21.37	21.37	20.78	36,102
August 18, 2025	21.21	21	21	21.42	20.95	17,418
August 15, 2025	22.1	21.42	21.42	22.1	21	14,500
August 14, 2025	22.68	22	22	22.68	21.83	10,424
August 13, 2025	22.97	22.84	22.84	23.01	22.62	22,400
August 12, 2025	21.23	22.91	22.91	22.98	21.23	51,825
August 11, 2025	21.34	21.58	21.58	21.74	21.12	18,637
August 08, 2025	21.22	21.28	21.28	21.36	21.02	11,024
August 07, 2025	21.3	20.92	20.92	21.3	20.62	7,900
August 06, 2025	21.09	21.37	21.37	21.41	21.05	15,502
August 05, 2025	21.62	21.05	21.05	21.64	20.99	17,400
August 04, 2025	19.98	21.65	21.65	21.73	19.98	35,550
August 01, 2025	20.11	19.68	19.68	20.11	19.68	19,900
July 31, 2025	20.25	20.14	20.14	20.53	20	19,400
July 30, 2025	20.51	20.2	20.2	20.85	20.02	25,411
July 29, 2025	20.64	20.55	20.55	20.85	20.5	24,707
July 28, 2025	20.5	20.51	20.51	20.79	20.5	16,930
July 25, 2025	20.67	20.62	20.62	20.82	20.18	23,143
July 24, 2025	20.83	20.67	20.67	20.86	20.67	8,248
July 23, 2025	21.11	20.99	20.99	21.11	20.75	11,735
July 22, 2025	20.99	20.95	20.95	21.18	20.7	16,400
July 21, 2025	20.68	20.63	20.63	21.18	20.52	21,546
July 18, 2025	21.75	20.51	20.51	21.75	20.46	21,022
July 17, 2025	21.95	21.83	21.62	22.75	21.6	24,400
July 16, 2025	22	21.8	21.59	23.22	21.6	38,800
July 15, 2025	22.8	21.9	21.69	22.8	21.72	30,600
July 14, 2025	22.49	22.73	22.51	22.93	22.49	8,019
July 11, 2025	22.68	22.49	22.28	22.68	22.28	9,508
July 10, 2025	22.9	22.7	22.48	22.93	22.42	16,800
July 09, 2025	23	22.94	22.72	23.37	22.65	11,910
July 08, 2025	22.68	22.99	22.77	23.5	22.56	20,034
July 07, 2025	22.64	22.55	22.34	23.43	22.55	19,400
July 03, 2025	22.8	22.59	22.59	23	22.38	17,300
July 02, 2025	22.77	22.79	22.79	23.49	22.52	38,800
July 01, 2025	22.38	22.84	22.84	22.85	22	5,221
June 30, 2025	23.56	22.38	22.38	23.82	22.38	17,500
June 27, 2025	22.36	23.28	23.28	23.46	22.21	61,907
June 26, 2025	22.04	22.32	22.32	22.38	21.65	12,852
June 25, 2025	22.73	21.94	21.94	22.73	21.49	10,600
June 24, 2025	22.33	22.74	22.74	22.88	22.16	19,420
June 23, 2025	20.53	22.18	22.18	22.2	20.53	27,300
June 20, 2025	20.97	20.34	20.34	21.02	20.13	59,147
June 18, 2025	20.33	20.8	20.8	20.8	20.33	9,100
June 17, 2025	20.51	20.4	20.4	20.67	20.19	17,219
June 16, 2025	20.55	20.66	20.66	21.61	20.27	11,019
June 13, 2025	20.38	20.27	20.27	21.26	20.27	19,132
June 12, 2025	20.67	20.67	20.67	20.67	20.51	3,800
June 11, 2025	20.87	20.52	20.52	20.9	20.5	9,337

RGC Resources, Inc. (RGCO) NASDAQ