Skip to main content
RGCO logo

RGC Resources, Inc.

RGCONASDAQUtilitiesUtilities - Regulated Gas

$22.82Today:- (-)1Y +7.31%

As of Oct 23, 2026 close

Market cap
$237.76M
P/E (TTM)
17.00
Forward P/E
16.66
Dividend yield
3.78%
52-week range
$20.55$27.99
Volume (live)
-
Avg. volume (3M)
13.35K

RGC Resources (RGCO) Historical Stock Prices

Analyze RGC Resources (RGCO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

RGC Resources (RGCO) Interactive Price Chart

Interactive historical price chart showing RGC Resources stock price movements and trends across multiple time periods.

Loading chart...

RGCO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
RGCO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202622.7823.2422.2922.8222.8219.63K
Oct 22, 202622.0923.0522.0923.0523.0510.28K
Oct 21, 202622.6423.2521.9322.1022.1013.82K
Oct 20, 202622.5923.2522.5922.6722.677.67K
Oct 19, 202622.5622.7122.3522.6022.604.80K
Oct 16, 202622.7623.0022.5922.6322.637.25K
Oct 15, 202623.1523.1522.5422.8822.6610.13K
Oct 14, 202622.6623.1522.3523.0122.7913.27K
Oct 13, 202622.6622.8622.2522.7322.5112.59K
Oct 12, 202622.3922.7722.1422.6122.409.40K
Oct 9, 202622.5922.9422.0322.2922.0818.10K
Oct 8, 202621.9023.1521.7522.6122.4023.35K
Oct 7, 202621.4421.7921.2021.7721.5615.77K
Oct 6, 202621.7621.8221.3121.6221.419.97K
Oct 5, 202621.6122.0621.5821.6421.4315.35K
Oct 2, 202621.5221.8321.3221.8021.5910.34K
Oct 1, 202621.4721.6020.9421.5921.3810.66K
Sep 30, 202621.6521.7120.9321.2721.0713.08K
Sep 29, 202621.6821.6821.4021.5321.337.08K
Sep 28, 202621.2821.6021.0921.6021.3912.33K
Sep 25, 202620.7721.5120.7121.2821.0817.03K
Sep 24, 202620.8820.9120.7420.7820.5810.40K
Sep 23, 202621.1621.1920.6020.6520.4519.92K
Sep 22, 202621.3521.4321.0521.1420.9413.17K
Sep 21, 202621.1221.6721.1221.3221.1211.79K
Sep 18, 202621.4821.6321.2221.3721.1726.26K
Sep 17, 202621.5321.8821.4321.6821.479.65K
Sep 16, 202621.4921.9021.3721.4121.2115.16K
Sep 15, 202621.1021.5721.1021.4621.2610.72K
Sep 14, 202621.5721.7021.0621.2821.0821.43K
Sep 11, 202621.6921.8021.2221.3221.1213.10K
Sep 10, 202621.5621.6421.1221.6421.4312.45K
Sep 9, 202621.5221.5921.3321.3421.1410.69K
Sep 8, 202621.7821.9221.5121.5821.3710.28K
Sep 4, 202621.6321.9521.6221.9321.729.79K
Sep 3, 202621.7922.0521.5321.7321.527.60K
Sep 2, 202621.7622.0721.5721.6721.4620.46K
Sep 1, 202621.3721.6821.2021.5721.3613.20K
Aug 31, 202621.6221.6921.3121.4121.2110.61K
Aug 28, 202621.8221.8921.6221.6621.4512.66K
Aug 27, 202621.6921.8821.6921.8421.637.52K
Aug 26, 202622.3922.3921.7721.9821.7814.23K
Aug 25, 202622.0522.3521.6121.9421.7318.36K
Aug 24, 202622.0822.2821.9822.1521.9414.60K
Aug 21, 202622.1122.1221.5722.0221.8119.62K
Aug 20, 202621.8422.3821.5022.0721.8613.83K
Aug 19, 202621.7221.9321.5421.8621.6519.03K
Aug 18, 202621.2721.8421.2721.5721.3612.00K
Aug 17, 202621.7421.7421.2521.2821.0821.14K
Aug 14, 202621.5821.8921.5421.5421.3411.15K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.