RGC Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	22.08	22.08	21.96	22.03	22.03	-0.41%	4,518
Dec 4, 2025	22.18	22.31	22.12	22.12	22.12	-1.91%	5,106
Dec 3, 2025	22.11	22.55	22.07	22.55	22.55	2.31%	10,422
Dec 2, 2025	22.36	22.36	21.99	22.04	22.04	-1.03%	5,067
Dec 1, 2025	22.35	22.45	21.98	22.27	22.27	-1.29%	6,953
Nov 28, 2025	22.20	22.60	22.20	22.56	22.56	1.08%	5,873
Nov 26, 2025	22.12	22.59	22.00	22.32	22.32	-0.53%	16,594
Nov 25, 2025	22.76	22.83	22.00	22.44	22.44	-0.27%	14,972
Nov 24, 2025	21.66	22.73	21.66	22.50	22.50	0.22%	10,495
Nov 21, 2025	20.88	22.45	20.88	22.45	22.45	7.06%	16,842
Nov 20, 2025	21.29	21.49	20.97	20.97	20.97	-0.52%	5,581
Nov 19, 2025	21.30	21.51	21.00	21.08	21.08	-3.35%	16,885
Nov 18, 2025	21.56	22.07	21.56	21.81	21.81	2.97%	7,948
Nov 17, 2025	21.34	21.51	21.02	21.18	21.18	-1.12%	6,032
Nov 14, 2025	21.58	21.70	21.02	21.42	21.42	-1.74%	5,756
Nov 13, 2025	21.02	22.00	21.02	21.80	21.80	2.44%	9,394
Nov 12, 2025	21.30	21.56	21.00	21.28	21.28	0.71%	10,155
Nov 11, 2025	21.23	21.23	21.01	21.13	21.13	-0.47%	4,710
Nov 10, 2025	21.15	21.32	20.90	21.23	21.23	1.53%	5,260
Nov 7, 2025	20.79	21.11	20.79	20.91	20.91	-0.14%	6,590
Nov 6, 2025	20.99	21.08	20.80	20.94	20.94	0.14%	12,059
Nov 5, 2025	20.99	21.17	20.80	20.91	20.91	0.24%	12,348
Nov 4, 2025	20.87	21.07	20.80	20.86	20.86	-0.19%	13,776
Nov 3, 2025	20.94	21.12	20.75	20.90	20.90	0.92%	9,448
Oct 31, 2025	20.90	21.00	20.71	20.71	20.71	-1.33%	11,982
Oct 30, 2025	20.91	21.30	20.90	20.99	20.99	0.38%	4,591
Oct 29, 2025	21.45	21.45	20.85	20.91	20.91	-2.29%	16,382
Oct 28, 2025	21.24	21.47	21.21	21.40	21.40	1.57%	6,494
Oct 27, 2025	21.48	21.48	21.06	21.07	21.07	-1.91%	10,123
Oct 24, 2025	21.58	21.59	21.35	21.48	21.48	-	5,812
Oct 23, 2025	21.73	21.73	21.48	21.48	21.48	-1.92%	4,054
Oct 22, 2025	21.48	21.94	21.30	21.90	21.90	2.48%	18,531
Oct 21, 2025	21.31	21.45	21.30	21.37	21.37	-0.65%	7,350
Oct 20, 2025	21.46	21.70	21.36	21.51	21.51	0.33%	11,703
Oct 17, 2025	21.30	21.85	21.30	21.44	21.44	-0.05%	6,944
Oct 16, 2025	21.53	21.71	21.30	21.45	21.24	0.23%	9,616
Oct 15, 2025	21.32	21.45	21.32	21.40	21.19	-0.14%	6,227
Oct 14, 2025	21.28	21.69	21.28	21.43	21.22	-1.52%	6,739
Oct 13, 2025	21.25	21.80	21.16	21.76	21.55	2.54%	6,807
Oct 10, 2025	21.53	22.34	21.00	21.22	21.01	-1.99%	11,047
Oct 9, 2025	22.10	22.16	21.63	21.65	21.44	-1.46%	5,125
Oct 8, 2025	21.75	22.03	21.75	21.97	21.76	1.29%	9,955
Oct 7, 2025	21.86	22.00	21.64	21.69	21.48	-0.14%	10,720
Oct 6, 2025	21.75	22.40	21.70	21.72	21.51	0.37%	13,438
Oct 3, 2025	21.88	22.06	21.60	21.64	21.43	-1.19%	8,508
Oct 2, 2025	22.48	22.48	21.65	21.90	21.69	-2.67%	7,587
Oct 1, 2025	22.28	22.83	22.28	22.50	22.28	0.27%	15,910
Sep 30, 2025	22.25	22.45	22.25	22.44	22.22	0.76%	11,256
Sep 29, 2025	22.75	22.75	22.27	22.27	22.05	-1.98%	7,661
Sep 26, 2025	22.73	22.92	22.28	22.72	22.50	-0.35%	21,890