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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$28.58$116.355,600——
2019-12-30$28.23$114.9317,200——
2019-12-27$28.58$116.3526,200——
2019-12-26$29.06$118.314,200——
2019-12-24$28.82$117.3312,700——
2019-12-23$29.26$119.1210,600——
2019-12-20$28.66$116.6843,800——
2019-12-19$29.62$120.599,600——
2019-12-18$29.75$121.127,000——
2019-12-17$29.66$120.758,200——
2019-12-16$29.40$119.6914,600——
2019-12-13$29.38$119.6111,600——
2019-12-12$28.54$116.1910,400——
2019-12-11$28.44$115.785,100——
2019-12-10$28.40$115.6210,400——
2019-12-09$28.50$116.037,900——
2019-12-06$29.33$119.4120,800——
2019-12-05$28.53$116.155,100——
2019-12-04$28.68$116.765,400——
2019-12-03$28.52$116.113,900——
2019-12-02$29.04$118.223,600——
2019-11-29$29.38$119.61900——
2019-11-27$28.68$116.763,600——
2019-11-26$28.93$117.785,600——
2019-11-25$28.57$116.316,900——
2019-11-22$28.18$114.723,200——
2019-11-21$28.12$114.482,500——
2019-11-20$28.70$116.8413,900——
2019-11-19$28.83$117.375,700——
2019-11-18$28.37$115.505,900——
2019-11-15$28.59$116.395,900——
2019-11-14$28.80$117.257,100——
2019-11-13$29.40$119.695,800——
2019-11-12$29.06$118.313,100——
2019-11-11$29.31$119.326,900——
2019-11-08$28.58$116.3512,100——
2019-11-07$29.32$119.3610,300——
2019-11-06$29.24$119.049,200——
2019-11-05$29.66$120.753,800——
2019-11-04$29.90$121.736,500——
2019-11-01$29.74$121.074,800——
2019-10-31$29.17$118.7511,500——
2019-10-30$29.58$120.4210,500——
2019-10-29$29.81$121.364,900——
2019-10-28$29.51$120.143,400——
2019-10-25$29.51$120.144,000——
2019-10-24$28.72$116.923,600——
2019-10-23$29.16$118.712,100——
2019-10-22$29.76$121.164,600——
2019-10-21$29.90$121.7310,800——
2019-10-18$30.00$122.1314,000——
2019-10-17$28.38$115.549,800——
2019-10-16$28.90$117.651,200——
2019-10-15$28.62$116.512,500——
2019-10-14$28.47$115.902,100——
2019-10-11$28.56$116.278,100——
2019-10-10$28.87$116.863,100——
2019-10-09$29.01$117.434,200——
2019-10-08$28.91$117.024,800——
2019-10-07$29.16$118.031,800——
2019-10-04$29.32$118.686,600——
2019-10-03$28.57$115.656,500——
2019-10-02$28.75$116.386,400——
2019-10-01$28.91$117.024,100——
2019-09-30$29.24$118.368,600——
2019-09-27$29.90$121.035,800——
2019-09-26$29.80$120.636,000——
2019-09-25$29.91$121.0713,400——
2019-09-24$29.65$120.024,500——
2019-09-23$29.32$118.686,400——
2019-09-20$29.63$119.9445,100——
2019-09-19$29.09$117.755,400——
2019-09-18$29.18$118.124,700——
2019-09-17$29.08$117.7111,500——
2019-09-16$29.00$117.3910,200——
2019-09-13$28.93$117.107,900——
2019-09-12$28.80$116.587,700——
2019-09-11$27.79$112.495,800——
2019-09-10$27.59$111.684,300——
2019-09-09$27.41$110.953,100——
2019-09-06$27.00$109.294,800——
2019-09-05$27.48$111.238,500——
2019-09-04$27.57$111.603,000——
2019-09-03$27.72$112.212,500——
2019-08-30$28.38$114.883,000——
2019-08-29$28.44$115.124,600——
2019-08-28$28.69$116.134,500——
2019-08-27$28.55$115.574,300——
2019-08-26$28.16$113.993,500——
2019-08-23$27.12$109.789,800——
2019-08-22$27.64$111.886,600——
2019-08-21$28.90$116.9832,600——
2019-08-20$27.08$109.626,100——
2019-08-19$27.96$113.183,000——
2019-08-16$28.38$114.883,400——
2019-08-15$27.79$112.496,200——
2019-08-14$27.10$109.707,400——
2019-08-13$28.10$113.743,300——
2019-08-12$27.35$110.712,300——
2019-08-09$27.12$109.784,000——
2019-08-08$27.21$110.146,100——
2019-08-07$27.20$110.107,000——
2019-08-06$27.45$111.116,900——
2019-08-05$26.86$108.724,200——
2019-08-02$28.15$113.955,000——
2019-08-01$28.28$114.475,400——
2019-07-31$28.78$116.509,600——
2019-07-30$28.82$116.666,600——
2019-07-29$28.35$114.767,300——
2019-07-26$28.55$115.5717,000——
2019-07-25$27.90$112.934,700——
2019-07-24$28.02$113.423,300——
2019-07-23$28.27$114.437,600——
2019-07-22$28.41$115.003,300——
2019-07-19$28.12$113.836,900——
2019-07-18$28.61$115.816,000——
2019-07-17$28.59$115.731,900——
2019-07-16$29.00$117.392,400——
2019-07-15$28.89$116.947,200——
2019-07-12$29.22$118.284,200——
2019-07-11$29.33$118.0614,700——
2019-07-10$29.73$119.676,200——
2019-07-09$29.50$118.748,600——
2019-07-08$29.66$119.388,100——
2019-07-05$30.45$122.564,700——
2019-07-03$30.64$123.3311,200——
2019-07-02$30.19$121.5211,400——
2019-07-01$29.89$120.3115,900——
2019-06-28$30.52$122.8473,500——
2019-06-27$28.43$114.436,800——
2019-06-26$27.98$112.622,600——
2019-06-25$28.14$113.274,600——
2019-06-24$28.55$114.926,600——
2019-06-21$28.16$113.3520,700——
2019-06-20$27.76$111.7423,300——
2019-06-19$27.42$110.3716,500——
2019-06-18$27.00$108.681,100——
2019-06-17$27.09$109.041,500——
2019-06-14$26.80$107.8713,500——
2019-06-13$27.02$108.762,600——
2019-06-12$26.56$106.916,200——
2019-06-11$27.37$110.176,800——
2019-06-10$26.98$108.607,400——
2019-06-07$26.51$106.705,700——
2019-06-06$27.04$108.8411,800——
2019-06-05$27.04$108.8410,700——
2019-06-04$27.35$110.098,000——
2019-06-03$27.74$111.665,100——
2019-05-31$27.23$109.603,700——
2019-05-30$27.68$111.412,000——
2019-05-29$27.30$109.885,100——
2019-05-28$27.07$108.962,900——
2019-05-24$27.24$109.643,400——
2019-05-23$27.00$108.682,500——
2019-05-22$27.11$109.121,600——
2019-05-21$27.24$109.646,800——
2019-05-20$27.23$109.606,700——
2019-05-17$27.22$109.563,600——
2019-05-16$27.37$110.172,000——
2019-05-15$27.75$111.702,700——
2019-05-14$27.37$110.176,000——
2019-05-13$27.45$110.494,800——
2019-05-10$27.45$110.495,000——
2019-05-09$26.31$105.904,100——
2019-05-08$26.26$105.703,200——
2019-05-07$26.25$105.663,900——
2019-05-06$26.58$106.992,800——
2019-05-03$26.74$107.6315,700——
2019-05-02$26.95$108.483,900——
2019-05-01$26.72$107.555,600——
2019-04-30$27.70$111.4912,600——
2019-04-29$27.70$111.498,300——
2019-04-26$27.74$111.664,000——
2019-04-25$27.44$110.452,700——
2019-04-24$27.21$109.522,100——
2019-04-23$27.60$111.098,900——
2019-04-22$26.90$108.273,400——
2019-04-18$26.69$107.433,300——
2019-04-17$26.31$105.902,200——
2019-04-16$26.20$105.4615,200——
2019-04-15$25.82$103.933,300——
2019-04-12$25.88$104.172,500——
2019-04-11$25.80$103.185,700——
2019-04-10$26.10$104.384,400——
2019-04-09$25.78$103.106,500——
2019-04-08$26.12$104.465,600——
2019-04-05$26.48$105.903,500——
2019-04-04$26.26$105.022,800——
2019-04-03$26.40$105.582,200——
2019-04-02$26.04$104.142,800——
2019-04-01$26.10$104.386,000——
2019-03-29$26.51$106.0210,000——
2019-03-28$26.97$107.866,600——
2019-03-27$27.54$110.143,000——
2019-03-26$28.12$112.462,900——
2019-03-25$27.60$110.386,000——
2019-03-22$26.68$106.708,700——
2019-03-21$27.27$109.066,700——
2019-03-20$27.27$109.062,200——
2019-03-19$27.29$109.143,900——
2019-03-18$27.59$110.347,600——
2019-03-15$27.66$110.6233,100——
2019-03-14$27.94$111.7411,000——
2019-03-13$27.19$108.7410,900——
2019-03-12$27.90$111.583,000——
2019-03-11$27.98$111.903,200——
2019-03-08$27.82$111.263,100——
2019-03-07$27.85$111.383,300——
2019-03-06$27.71$110.823,300——
2019-03-05$28.01$112.02700——
2019-03-04$27.87$111.462,500——
2019-03-01$28.25$112.984,500——
2019-02-28$27.56$110.2218,400——
2019-02-27$27.63$110.501,700——
2019-02-26$27.58$110.3013,700——
2019-02-25$27.21$108.827,600——
2019-02-22$27.56$110.2212,100——
2019-02-21$27.43$109.704,600——
2019-02-20$27.23$108.906,800——
2019-02-19$27.65$110.5811,300——
2019-02-15$27.54$110.146,200——
2019-02-14$27.35$109.386,600——
2019-02-13$27.67$110.666,800——
2019-02-12$28.10$112.3817,200——
2019-02-11$27.05$108.186,400——
2019-02-08$27.20$108.783,800——
2019-02-07$28.02$112.062,300——
2019-02-06$28.95$115.781,600——
2019-02-05$28.60$114.387,900——
2019-02-04$28.56$114.223,400——
2019-02-01$28.30$113.1810,000——
2019-01-31$28.13$112.505,100——
2019-01-30$28.69$114.7410,000——
2019-01-29$27.95$111.787,800——
2019-01-28$28.31$113.226,800——
2019-01-25$28.73$114.9017,800——
2019-01-24$29.59$118.347,100——
2019-01-23$29.68$118.704,100——
2019-01-22$29.10$116.3811,900——
2019-01-18$29.93$119.706,500——
2019-01-17$29.74$118.945,400——
2019-01-16$30.17$120.667,400——
2019-01-15$29.60$118.382,300——
2019-01-14$29.68$118.705,800——
2019-01-11$30.10$119.728,300——
2019-01-10$30.17$120.0014,500——
2019-01-09$29.80$118.535,100——
2019-01-08$30.00$119.328,900——
2019-01-07$29.91$118.9615,000——
2019-01-04$29.75$118.3310,300——
2019-01-03$29.00$115.3410,900——
2019-01-02$29.80$118.535,600——