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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	22.07	22.02	22.02	22.2	22.02	8,003
September 09, 2025	22.27	21.88	21.88	22.28	21.81	10,544
September 08, 2025	22.46	22	22	22.61	21.54	18,600
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

RGC Resources, Inc. (RGCO) NASDAQ