NASDAQ:RGCO | Historical Stock Price | RGC RESOURCES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-02-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.39$8.68$17.14$33.84$66.83$131.981994-02-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$12.30$40.214,200——
2012-12-28$12.39$40.523,900——
2012-12-27$12.06$39.4311,400——
2012-12-26$12.23$39.995,700——
2012-12-24$12.21$39.914,950——
2012-12-21$12.59$41.171,800——
2012-12-20$12.69$41.5014,250——
2012-12-19$12.90$42.170——
2012-12-18$12.90$42.1714,250——
2012-12-17$12.93$42.2644,250——
2012-12-14$12.13$39.671,350——
2012-12-13$12.02$39.301,950——
2012-12-12$12.12$39.629,300——
2012-12-11$12.07$39.454,200——
2012-12-10$12.09$39.522,100——
2012-12-07$12.00$39.232,100——
2012-12-06$12.00$39.236,000——
2012-12-05$12.01$39.252,400——
2012-12-04$11.85$38.751,050——
2012-12-03$11.95$39.081,350——
2012-11-30$11.86$38.773,000——
2012-11-29$11.83$38.6916,050——
2012-11-28$12.24$40.029,600——
2012-11-27$12.39$38.3412,450——
2012-11-26$12.31$38.097,200——
2012-11-23$12.13$37.531,200——
2012-11-21$12.13$37.531,950——
2012-11-20$12.04$37.258,700——
2012-11-19$12.07$37.332,100——
2012-11-16$12.10$37.430——
2012-11-15$12.10$37.436,000——
2012-11-14$12.05$37.2931,350——
2012-11-13$12.13$37.533,000——
2012-11-12$12.16$37.62900——
2012-11-09$12.22$37.802,250——
2012-11-08$12.05$37.296,300——
2012-11-07$12.15$37.605,700——
2012-11-06$12.17$37.641,950——
2012-11-05$12.13$37.536,000——
2012-11-02$12.07$37.339,000——
2012-11-01$12.15$37.5816,050——
2012-10-31$11.93$36.921,650——
2012-10-26$11.89$36.793,750——
2012-10-25$11.68$36.136,900——
2012-10-24$12.03$37.22750——
2012-10-23$12.01$37.163,450——
2012-10-22$11.93$36.921,650——
2012-10-19$11.83$36.61150——
2012-10-18$11.87$36.711,200——
2012-10-17$11.87$36.710——
2012-10-16$11.87$36.71750——
2012-10-15$11.99$37.083,000——
2012-10-12$12.00$37.12150——
2012-10-11$12.03$37.22450——
2012-10-10$12.03$36.860——
2012-10-09$12.03$36.866,750——
2012-10-08$11.93$36.56600——
2012-10-05$11.93$36.563,600——
2012-10-04$11.83$36.252,550——
2012-10-03$12.00$36.768,400——
2012-10-02$11.80$36.153,000——
2012-10-01$12.03$36.86900——
2012-09-28$12.03$36.864,200——
2012-09-27$11.84$36.277,200——
2012-09-26$11.85$36.294,650——
2012-09-25$12.08$37.013,150——
2012-09-24$11.93$36.567,350——
2012-09-21$11.99$36.723,300——
2012-09-20$11.91$36.481,500——
2012-09-19$11.93$36.560——
2012-09-18$11.93$36.56600——
2012-09-17$11.85$36.29450——
2012-09-14$11.87$36.373,450——
2012-09-13$12.01$36.781,050——
2012-09-12$12.00$36.76900——
2012-09-11$12.09$37.031,650——
2012-09-10$12.13$37.17750——
2012-09-07$12.13$37.172,400——
2012-09-06$12.00$36.761,500——
2012-09-05$12.13$37.17600——
2012-09-04$12.13$37.153,300——
2012-08-31$12.01$36.78300——
2012-08-30$12.00$36.76900——
2012-08-29$12.00$36.76450——
2012-08-28$12.00$36.763,150——
2012-08-27$12.00$36.762,250——
2012-08-24$12.20$37.371,650——
2012-08-23$12.04$36.881,200——
2012-08-22$12.22$37.443,000——
2012-08-21$12.01$36.781,800——
2012-08-20$11.67$35.741,350——
2012-08-17$11.89$36.41750——
2012-08-16$11.95$36.621,650——
2012-08-15$11.83$36.231,950——
2012-08-14$11.77$36.071,650——
2012-08-13$11.85$36.295,700——
2012-08-10$11.73$35.943,750——
2012-08-09$11.87$36.371,650——
2012-08-08$11.90$36.466,750——
2012-08-07$12.13$37.173,000——
2012-08-06$12.17$37.27450——
2012-08-03$12.17$37.29600——
2012-08-02$12.03$36.844,200——
2012-08-01$12.21$37.398,250——
2012-07-31$12.00$36.760——
2012-07-30$12.00$36.760——
2012-07-27$12.00$36.761,200——
2012-07-26$12.03$36.862,100——
2012-07-25$12.22$37.445,850——
2012-07-24$12.03$36.844,500——
2012-07-23$12.00$36.76150——
2012-07-20$12.01$36.802,100——
2012-07-19$12.00$36.762,100——
2012-07-18$12.00$36.763,600——
2012-07-17$12.01$36.78900——
2012-07-16$12.19$37.331,500——
2012-07-13$11.82$36.210——
2012-07-12$11.82$36.211,800——
2012-07-11$11.95$36.600——
2012-07-10$11.95$36.241,650——
2012-07-09$12.19$36.99150——
2012-07-06$12.00$36.40150——
2012-07-05$12.17$36.913,600——
2012-07-03$12.20$37.015,700——
2012-07-02$11.87$36.023,000——
2012-06-29$11.99$36.362,100——
2012-06-28$11.74$35.615,550——
2012-06-27$11.72$35.55900——
2012-06-26$11.67$35.39300——
2012-06-25$11.75$35.63450——
2012-06-22$12.03$36.501,350——
2012-06-21$11.83$35.902,250——
2012-06-20$11.98$36.343,600——
2012-06-19$11.68$35.432,550——
2012-06-18$11.63$35.292,550——
2012-06-15$11.83$35.901,200——
2012-06-14$11.51$34.910——
2012-06-13$11.51$34.91900——
2012-06-12$11.91$36.120——
2012-06-11$11.91$36.123,000——
2012-06-08$12.01$36.42150——
2012-06-07$12.03$36.508,550——
2012-06-06$11.79$35.787,350——
2012-06-05$11.59$35.174,500——
2012-06-04$11.51$34.931,050——
2012-06-01$11.55$35.053,300——
2012-05-31$11.61$35.21300——
2012-05-30$11.63$35.29750——
2012-05-29$11.47$34.78600——
2012-05-25$11.40$34.580——
2012-05-24$11.40$34.586,000——
2012-05-23$11.40$34.582,250——
2012-05-22$11.60$35.192,850——
2012-05-21$11.43$34.66600——
2012-05-18$11.51$34.930——
2012-05-17$11.51$34.932,100——
2012-05-16$11.59$35.151,350——
2012-05-15$11.56$35.074,200——
2012-05-14$11.87$36.0012,450——
2012-05-11$11.83$35.902,100——
2012-05-10$11.89$36.081,500——
2012-05-09$11.80$35.808,100——
2012-05-08$12.17$36.911,050——
2012-05-07$12.20$37.01450——
2012-05-04$12.00$36.404,200——
2012-05-03$11.91$36.141,350——
2012-05-02$12.27$37.214,050——
2012-05-01$12.23$37.117,200——
2012-04-30$12.20$37.01150——
2012-04-27$12.22$37.071,350——
2012-04-26$12.11$36.753,150——
2012-04-25$12.00$36.401,800——
2012-04-24$12.17$36.917,050——
2012-04-23$12.02$36.468,250——
2012-04-20$12.03$36.487,050——
2012-04-19$11.77$35.7121,600——
2012-04-18$12.17$36.933,450——
2012-04-17$12.26$37.195,700——
2012-04-16$11.83$35.9017,550——
2012-04-13$11.87$36.003,000——
2012-04-12$11.93$36.202,550——
2012-04-11$12.04$36.528,400——
2012-04-10$11.49$34.4911,400——
2012-04-09$11.41$34.257,800——
2012-04-05$11.70$35.139,900——
2012-04-04$11.82$35.494,950——
2012-04-03$12.01$36.0720,700——
2012-04-02$12.57$37.738,850——
2012-03-30$12.27$36.837,050——
2012-03-29$12.07$36.237,350——
2012-03-28$11.83$35.5110,350——
2012-03-27$11.79$35.3915,300——
2012-03-26$12.11$36.3711,250——
2012-03-23$11.71$35.153,300——
2012-03-22$11.97$35.954,800——
2012-03-21$11.82$35.496,450——
2012-03-20$11.79$35.392,250——
2012-03-19$11.92$35.7913,800——
2012-03-16$11.69$35.0933,900——
2012-03-15$12.04$36.1513,350——
2012-03-14$11.90$35.7310,050——
2012-03-13$12.40$37.2310,200——
2012-03-12$11.82$35.497,050——
2012-03-09$12.00$36.0320,700——
2012-03-08$12.41$37.2713,050——
2012-03-07$12.27$36.8310,950——
2012-03-06$11.50$34.53150——
2012-03-05$12.00$36.030——
2012-03-02$12.00$36.030——
2012-03-01$12.00$36.034,050——
2012-02-29$11.87$35.632,250——
2012-02-28$11.65$34.9924,750——
2012-02-27$11.83$35.531,500——
2012-02-24$11.83$35.53750——
2012-02-23$11.91$35.751,650——
2012-02-22$11.85$35.591,650——
2012-02-21$11.88$35.676,300——
2012-02-17$11.95$35.893,600——
2012-02-16$12.00$36.032,100——
2012-02-15$11.91$35.75300——
2012-02-14$11.93$35.832,250——
2012-02-13$12.11$36.35450——
2012-02-10$12.00$36.037,650——
2012-02-09$12.30$36.935,400——
2012-02-08$11.87$35.630——
2012-02-07$11.87$35.63900——
2012-02-06$12.00$36.033,450——
2012-02-03$12.20$36.63750——
2012-02-02$12.33$37.031,650——
2012-02-01$12.06$36.216,900——
2012-01-31$11.93$35.830——
2012-01-30$11.93$35.83450——
2012-01-27$12.17$36.533,450——
2012-01-26$12.17$36.530——
2012-01-25$12.17$36.531,500——
2012-01-24$12.00$36.031,050——
2012-01-23$12.16$36.51600——
2012-01-20$12.19$36.614,500——
2012-01-19$12.14$36.452,400——
2012-01-18$11.93$35.833,900——
2012-01-17$12.17$36.532,400——
2012-01-13$11.95$35.871,500——
2012-01-12$11.95$35.89900——
2012-01-11$12.01$36.053,600——
2012-01-10$12.20$36.284,050——
2012-01-09$12.07$35.893,900——
2012-01-06$12.20$36.282,700——
2012-01-05$12.20$36.28450——
2012-01-04$12.10$35.994,950——
2012-01-03$12.17$36.1812,450——