5 DAY PERFORMANCE
+4.31%
1 MONTH PERFORMANCE
+5.38%
3 MONTH PERFORMANCE
-5.33%
6 MONTH PERFORMANCE
-2.74%
YEAR-TO-DATE PERFORMANCE
+6.76%
1 YEAR PERFORMANCE
+3.50%
RGC Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $21.90 | $22.70 (3.65%) | $23.15 | $21.75 | 18.72 K | $228.54 M |
| 10/07/2026 | $21.44 | $21.77 (1.54%) | $21.79 | $21.20 | 15.80 K | $223.71 M |
| 10/06/2026 | $21.76 | $21.62 (-0.64%) | $21.82 | $21.31 | 10.00 K | $222.17 M |
| 10/05/2026 | $21.61 | $21.64 (0.14%) | $22.06 | $21.58 | 15.35 K | $222.38 M |
| 10/02/2026 | $21.52 | $21.80 (1.3%) | $21.83 | $21.33 | 10.34 K | $224.02 M |
| 10/01/2026 | $21.47 | $21.59 (0.56%) | $21.60 | $20.94 | 10.70 K | $221.86 M |
| 09/30/2026 | $21.65 | $21.27 (-1.76%) | $21.71 | $20.93 | 13.10 K | $218.57 M |
| 09/29/2026 | $21.68 | $21.53 (-0.69%) | $21.68 | $21.40 | 7.10 K | $221.25 M |
| 09/28/2026 | $21.28 | $21.60 (1.5%) | $21.60 | $21.09 | 12.33 K | $221.97 M |
| 09/25/2026 | $20.77 | $21.28 (2.46%) | $21.51 | $20.72 | 17.03 K | $218.68 M |
| 09/24/2026 | $20.88 | $20.78 (-0.48%) | $20.92 | $20.74 | 10.40 K | $213.54 M |
| 09/23/2026 | $21.16 | $20.65 (-2.41%) | $21.19 | $20.60 | 19.92 K | $212.20 M |
| 09/22/2026 | $21.35 | $21.14 (-0.98%) | $21.43 | $21.05 | 13.20 K | $217.24 M |
| 09/21/2026 | $21.12 | $21.32 (0.95%) | $21.67 | $21.12 | 11.80 K | $219.09 M |
| 09/18/2026 | $21.48 | $21.37 (-0.51%) | $21.63 | $21.22 | 26.30 K | $219.60 M |
| 09/17/2026 | $21.53 | $21.68 (0.7%) | $21.88 | $21.43 | 9.65 K | $222.79 M |
| 09/16/2026 | $21.49 | $21.41 (-0.37%) | $21.90 | $21.37 | 15.20 K | $220.01 M |
| 09/15/2026 | $21.10 | $21.46 (1.71%) | $21.57 | $21.10 | 10.72 K | $220.53 M |
| 09/14/2026 | $21.57 | $21.28 (-1.34%) | $21.70 | $21.06 | 21.44 K | $218.68 M |
| 09/11/2026 | $21.69 | $21.32 (-1.71%) | $21.80 | $21.22 | 13.10 K | $219.09 M |
| 09/10/2026 | $21.56 | $21.64 (0.37%) | $21.64 | $21.12 | 12.45 K | $222.38 M |
| 09/09/2026 | $21.52 | $21.34 (-0.84%) | $21.60 | $21.33 | 10.70 K | $219.29 M |
| 09/08/2026 | $21.78 | $21.58 (-0.92%) | $21.92 | $21.51 | 10.30 K | $221.76 M |
| 09/04/2026 | $21.63 | $21.93 (1.39%) | $21.95 | $21.62 | 9.80 K | $225.36 M |
| 09/03/2026 | $21.79 | $21.73 (-0.28%) | $22.05 | $21.53 | 7.60 K | $223.30 M |
| 09/02/2026 | $21.76 | $21.67 (-0.41%) | $22.07 | $21.57 | 20.50 K | $222.69 M |
| 09/01/2026 | $21.37 | $21.57 (0.94%) | $21.69 | $21.20 | 13.20 K | $221.66 M |
| 08/31/2026 | $21.62 | $21.41 (-0.97%) | $21.69 | $21.31 | 10.61 K | $220.01 M |
| 08/28/2026 | $21.83 | $21.66 (-0.78%) | $21.89 | $21.62 | 12.70 K | $222.58 M |
| 08/27/2026 | $21.69 | $21.84 (0.69%) | $21.88 | $21.69 | 7.52 K | $224.43 M |
| 08/26/2026 | $22.39 | $21.99 (-1.79%) | $22.39 | $21.78 | 14.23 K | $225.97 M |
| 08/25/2026 | $22.05 | $21.94 (-0.5%) | $22.35 | $21.61 | 18.40 K | $225.46 M |
| 08/24/2026 | $22.08 | $22.15 (0.32%) | $22.28 | $21.98 | 14.60 K | $227.62 M |
| 08/21/2026 | $22.11 | $22.02 (-0.41%) | $22.12 | $21.57 | 19.62 K | $226.28 M |
| 08/20/2026 | $21.84 | $22.07 (1.05%) | $22.38 | $21.50 | 13.83 K | $226.80 M |
| 08/19/2026 | $21.72 | $21.86 (0.64%) | $21.93 | $21.54 | 19.03 K | $224.64 M |
| 08/18/2026 | $21.27 | $21.57 (1.41%) | $21.84 | $21.27 | 12.00 K | $221.66 M |
| 08/17/2026 | $21.74 | $21.28 (-2.12%) | $21.74 | $21.25 | 21.15 K | $218.68 M |
| 08/14/2026 | $21.58 | $21.54 (-0.19%) | $21.89 | $21.54 | 11.20 K | $221.35 M |
| 08/13/2026 | $21.51 | $21.72 (0.98%) | $21.76 | $21.31 | 8.92 K | $223.20 M |
| 08/12/2026 | $21.29 | $21.57 (1.32%) | $21.87 | $21.28 | 11.01 K | $221.66 M |
| 08/11/2026 | $21.35 | $21.28 (-0.33%) | $21.66 | $21.11 | 31.70 K | $218.68 M |
| 08/10/2026 | $21.63 | $21.59 (-0.18%) | $21.87 | $21.30 | 23.81 K | $221.86 M |
| 08/07/2026 | $21.71 | $21.87 (0.74%) | $21.94 | $21.51 | 13.20 K | $224.74 M |
| 08/06/2026 | $21.41 | $21.94 (2.48%) | $22.15 | $21.39 | 19.20 K | $225.46 M |
| 08/05/2026 | $22.43 | $21.70 (-3.25%) | $22.43 | $21.36 | 16.00 K | $222.99 M |
| 08/04/2026 | $21.59 | $22.29 (3.24%) | $22.55 | $21.54 | 31.74 K | $229.06 M |
| 08/03/2026 | $21.70 | $21.49 (-0.97%) | $22.28 | $21.40 | 16.50 K | $220.84 M |
| 07/31/2026 | $21.94 | $21.40 (-2.46%) | $22.00 | $21.40 | 17.13 K | $217.80 M |
| 07/30/2026 | $22.09 | $21.56 (-2.4%) | $22.13 | $21.55 | 12.60 K | $219.43 M |
| 07/29/2026 | $23.10 | $22.37 (-3.16%) | $23.10 | $22.32 | 8.15 K | $227.67 M |
| 07/28/2026 | $22.65 | $22.98 (1.46%) | $23.19 | $22.12 | 10.91 K | $233.88 M |
| 07/27/2026 | $22.42 | $22.25 (-0.76%) | $23.00 | $22.15 | 22.90 K | $226.45 M |
| 07/24/2026 | $22.42 | $22.00 (-1.87%) | $23.75 | $21.92 | 19.60 K | $223.91 M |
| 07/23/2026 | $22.79 | $22.12 (-2.94%) | $23.99 | $22.12 | 19.50 K | $225.13 M |
| 07/22/2026 | $23.10 | $23.07 (-0.13%) | $23.66 | $23.02 | 12.00 K | $234.80 M |
| 07/21/2026 | $23.85 | $23.74 (-0.46%) | $24.14 | $23.43 | 15.41 K | $241.62 M |
| 07/20/2026 | $24.25 | $23.97 (-1.15%) | $24.59 | $23.85 | 12.81 K | $243.96 M |
| 07/17/2026 | $26.10 | $24.48 (-6.21%) | $26.10 | $24.48 | 19.00 K | $249.15 M |
| 07/16/2026 | $25.33 | $26.54 (4.78%) | $27.17 | $25.07 | 25.72 K | $270.11 M |
| 07/15/2026 | $25.08 | $24.94 (-0.56%) | $25.32 | $24.51 | 20.50 K | $253.83 M |
| 07/14/2026 | $24.50 | $24.84 (1.39%) | $25.12 | $24.50 | 6.40 K | $252.81 M |
| 07/13/2026 | $24.16 | $24.51 (1.45%) | $27.99 | $23.96 | 13.58 K | $249.45 M |
| 07/10/2026 | $24.05 | $24.12 (0.29%) | $24.35 | $24.02 | 6.51 K | $245.48 M |
| 07/09/2026 | $23.86 | $24.15 (1.22%) | $24.54 | $23.86 | 5.00 K | $245.79 M |
| 07/08/2026 | $23.95 | $24.02 (0.29%) | $24.06 | $23.76 | 7.81 K | $244.47 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
