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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$12.67$43.009,450——
2013-12-30$12.54$42.575,850——
2013-12-27$12.41$42.129,000——
2013-12-26$12.41$42.126,750——
2013-12-24$12.70$43.121,950——
2013-12-23$12.51$42.461,350——
2013-12-20$12.47$42.323,600——
2013-12-19$12.43$42.212,100——
2013-12-18$12.43$42.210——
2013-12-17$12.43$42.211,950——
2013-12-16$12.49$42.390——
2013-12-13$12.49$42.390——
2013-12-12$12.49$42.390——
2013-12-11$12.49$42.390——
2013-12-10$12.49$42.391,500——
2013-12-09$12.67$43.003,750——
2013-12-06$12.63$42.891,050——
2013-12-05$12.49$42.393,900——
2013-12-04$12.60$42.781,800——
2013-12-03$12.53$42.55750——
2013-12-02$12.80$43.463,450——
2013-11-29$12.60$42.78600——
2013-11-27$12.53$42.550——
2013-11-26$12.53$42.552,850——
2013-11-25$12.80$43.462,700——
2013-11-22$12.60$42.787,650——
2013-11-21$12.57$42.694,200——
2013-11-20$12.55$42.628,250——
2013-11-19$12.57$42.665,850——
2013-11-18$12.43$42.212,850——
2013-11-15$12.79$43.411,350——
2013-11-14$12.61$42.822,400——
2013-11-13$12.83$43.57750——
2013-11-12$12.93$43.89750——
2013-11-11$13.21$44.840——
2013-11-08$13.21$44.84150——
2013-11-07$13.31$45.205,850——
2013-11-06$13.31$45.205,850——
2013-11-05$12.99$44.1111,250——
2013-11-04$12.75$43.303,150——
2013-11-01$12.67$43.0010,200——
2013-10-31$12.41$42.121,950——
2013-10-30$12.47$42.327,500——
2013-10-29$12.37$42.014,950——
2013-10-28$12.50$42.44600——
2013-10-25$12.46$42.3012,300——
2013-10-24$12.43$42.21750——
2013-10-23$12.47$42.350——
2013-10-22$12.47$42.354,350——
2013-10-21$12.32$41.831,650——
2013-10-18$12.32$41.83450——
2013-10-17$12.31$41.781,050——
2013-10-16$12.33$41.851,800——
2013-10-15$12.23$41.533,150——
2013-10-14$12.23$41.531,650——
2013-10-11$12.17$41.311,350——
2013-10-10$12.27$41.673,900——
2013-10-09$12.41$41.711,050——
2013-10-08$12.20$41.020——
2013-10-07$12.20$41.025,250——
2013-10-04$12.27$41.240——
2013-10-03$12.27$41.249,900——
2013-10-02$12.57$42.256,000——
2013-10-01$12.84$43.173,000——
2013-09-30$12.86$43.245,400——
2013-09-27$12.56$42.233,150——
2013-09-26$12.40$41.69750——
2013-09-25$12.92$43.441,950——
2013-09-24$12.30$41.35300——
2013-09-23$12.65$42.54300——
2013-09-20$12.60$42.361,350——
2013-09-19$12.27$41.24150——
2013-09-18$12.41$41.719,750——
2013-09-17$12.34$41.4910,950——
2013-09-16$12.43$41.800——
2013-09-13$12.43$41.800——
2013-09-12$12.43$41.802,700——
2013-09-11$12.53$42.120——
2013-09-10$12.53$42.122,700——
2013-09-09$12.53$42.141,200——
2013-09-06$12.39$41.65750——
2013-09-05$12.52$42.090——
2013-09-04$12.52$42.092,550——
2013-09-03$12.47$41.942,850——
2013-08-30$12.39$41.671,200——
2013-08-29$12.37$41.581,650——
2013-08-28$12.41$41.711,950——
2013-08-27$12.39$41.671,500——
2013-08-26$12.59$42.323,000——
2013-08-23$12.57$42.25750——
2013-08-22$12.57$42.274,200——
2013-08-21$12.40$41.692,100——
2013-08-20$12.59$42.341,500——
2013-08-19$12.28$41.29150——
2013-08-16$12.40$41.69600——
2013-08-15$12.32$41.423,300——
2013-08-14$12.48$41.96750——
2013-08-13$12.66$42.562,400——
2013-08-12$12.53$42.143,300——
2013-08-09$12.33$41.475,100——
2013-08-08$12.46$41.89750——
2013-08-07$12.37$41.6010,500——
2013-08-06$12.60$42.365,850——
2013-08-05$12.61$42.41450——
2013-08-02$12.63$42.479,150——
2013-08-01$12.66$42.5610,650——
2013-07-31$12.66$42.56600——
2013-07-30$12.59$42.34150——
2013-07-29$12.67$42.599,000——
2013-07-26$12.57$42.25900——
2013-07-25$12.57$42.27900——
2013-07-24$13.23$44.49600——
2013-07-23$12.64$42.5020,100——
2013-07-22$11.93$40.122,400——
2013-07-19$12.76$42.901,200——
2013-07-18$12.67$42.59600——
2013-07-17$12.67$42.61600——
2013-07-16$12.67$42.591,200——
2013-07-15$12.67$42.614,500——
2013-07-12$12.67$42.594,800——
2013-07-11$12.81$43.068,100——
2013-07-10$12.83$42.747,800——
2013-07-09$13.33$44.418,700——
2013-07-08$13.39$44.615,700——
2013-07-05$13.53$45.081,500——
2013-07-03$13.47$44.851,200——
2013-07-02$13.83$46.051,500——
2013-07-01$13.98$46.56300——
2013-06-28$13.50$44.963,300——
2013-06-27$13.70$45.631,500——
2013-06-26$13.79$45.941,500——
2013-06-25$13.37$44.522,700——
2013-06-24$13.67$45.522,100——
2013-06-21$13.73$45.743,000——
2013-06-20$13.33$44.412,400——
2013-06-19$13.45$44.81300——
2013-06-18$13.53$45.05600——
2013-06-17$13.43$44.74150——
2013-06-14$13.43$44.74450——
2013-06-13$13.58$45.23450——
2013-06-12$13.85$46.12150——
2013-06-11$13.63$45.391,800——
2013-06-10$13.88$46.23900——
2013-06-07$13.59$45.286,000——
2013-06-06$13.97$46.544,200——
2013-06-05$13.99$46.618,100——
2013-06-04$13.93$46.396,600——
2013-06-03$13.71$45.655,400——
2013-05-31$13.59$45.252,400——
2013-05-30$13.39$44.610——
2013-05-29$13.39$44.611,500——
2013-05-28$13.33$44.41600——
2013-05-24$13.34$44.433,000——
2013-05-23$13.40$44.63600——
2013-05-22$13.37$44.523,300——
2013-05-21$13.34$44.432,700——
2013-05-20$13.57$45.191,200——
2013-05-17$13.63$45.391,500——
2013-05-16$13.91$46.321,200——
2013-05-15$13.45$44.793,600——
2013-05-14$13.39$44.592,100——
2013-05-13$13.53$45.081,800——
2013-05-10$13.99$46.61600——
2013-05-09$13.73$45.744,500——
2013-05-08$13.99$46.59900——
2013-05-07$13.39$44.59150——
2013-05-06$13.48$44.901,200——
2013-05-03$13.71$45.656,600——
2013-05-02$14.12$47.032,400——
2013-05-01$13.47$44.857,500——
2013-04-30$13.33$44.39300——
2013-04-29$13.63$45.39300——
2013-04-26$13.66$45.500——
2013-04-25$13.66$45.50150——
2013-04-24$13.33$44.399,300——
2013-04-23$13.33$44.412,100——
2013-04-22$12.94$43.10300——
2013-04-19$13.04$43.432,700——
2013-04-18$12.96$43.17600——
2013-04-17$12.97$43.193,300——
2013-04-16$13.01$43.321,800——
2013-04-15$13.07$43.521,500——
2013-04-12$12.95$43.12900——
2013-04-11$12.59$41.948,100——
2013-04-10$13.55$44.721,200——
2013-04-09$13.45$44.41600——
2013-04-08$13.44$44.379,600——
2013-04-05$13.47$44.462,100——
2013-04-04$12.97$42.813,000——
2013-04-03$12.83$42.371,200——
2013-04-02$12.83$42.372,700——
2013-04-01$12.67$41.847,200——
2013-03-28$12.65$41.774,200——
2013-03-27$12.43$41.041,200——
2013-03-26$12.43$41.025,400——
2013-03-25$12.43$41.04150——
2013-03-22$12.30$40.601,200——
2013-03-21$12.43$41.021,200——
2013-03-20$12.23$40.386,000——
2013-03-19$12.01$39.668,400——
2013-03-18$12.09$39.92300——
2013-03-15$12.05$39.772,400——
2013-03-14$12.20$40.27300——
2013-03-13$12.20$40.276,600——
2013-03-12$12.13$40.03300——
2013-03-11$12.13$40.030——
2013-03-08$12.13$40.035,100——
2013-03-07$12.11$39.991,200——
2013-03-06$12.12$40.010——
2013-03-05$12.01$39.64300——
2013-03-04$12.13$40.052,700——
2013-03-01$12.01$39.66450——
2013-02-28$12.09$39.90300——
2013-02-27$12.06$39.81600——
2013-02-26$12.01$39.64600——
2013-02-25$12.08$39.88300——
2013-02-22$12.09$39.92900——
2013-02-21$12.03$39.727,500——
2013-02-20$12.17$40.161,500——
2013-02-19$12.25$40.434,800——
2013-02-15$12.10$39.9411,400——
2013-02-14$12.27$40.491,500——
2013-02-13$12.09$39.90300——
2013-02-12$12.30$40.60900——
2013-02-11$12.06$39.812,100——
2013-02-08$12.30$40.600——
2013-02-07$12.30$40.600——
2013-02-06$12.08$39.881,200——
2013-02-05$12.33$40.713,000——
2013-02-04$12.39$40.910——
2013-02-01$12.35$40.7623,100——
2013-01-31$12.25$40.435,100——
2013-01-30$12.20$40.273,300——
2013-01-29$12.20$40.273,300——
2013-01-28$12.27$40.49750——
2013-01-25$12.07$39.86150——
2013-01-24$12.13$40.051,200——
2013-01-23$12.16$40.1414,700——
2013-01-22$12.13$40.055,100——
2013-01-18$12.01$39.66150——
2013-01-17$12.07$39.868,700——
2013-01-16$12.16$40.145,550——
2013-01-15$12.23$40.383,000——
2013-01-14$12.33$40.71150——
2013-01-11$12.41$40.966,900——
2013-01-10$12.43$40.653,150——
2013-01-09$12.30$40.2125,200——
2013-01-08$12.20$39.895,550——
2013-01-07$12.21$39.917,650——
2013-01-04$12.37$40.456,150——
2013-01-03$12.27$40.10300——
2013-01-02$12.39$40.503,900——