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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$23.78$99.5319,900——
2020-12-30$23.80$99.616,100——
2020-12-29$23.83$99.747,500——
2020-12-28$23.80$99.619,600——
2020-12-24$23.90$100.033,400——
2020-12-23$23.96$100.2810,900——
2020-12-22$24.07$100.747,000——
2020-12-21$24.11$100.918,400——
2020-12-18$24.48$102.4699,100——
2020-12-17$24.29$101.6624,200——
2020-12-16$24.40$102.1215,700——
2020-12-15$24.09$100.8315,700——
2020-12-14$24.03$100.5811,200——
2020-12-11$24.32$101.794,100——
2020-12-10$24.60$102.9612,100——
2020-12-09$24.62$103.0511,900——
2020-12-08$24.80$103.803,600——
2020-12-07$24.32$101.795,800——
2020-12-04$24.26$101.548,700——
2020-12-03$24.11$100.918,300——
2020-12-02$24.31$101.754,300——
2020-12-01$24.33$101.837,000——
2020-11-30$24.26$101.5413,500——
2020-11-27$23.85$99.824,900——
2020-11-25$24.58$102.886,600——
2020-11-24$24.69$103.3412,900——
2020-11-23$23.95$100.248,100——
2020-11-20$23.52$98.4443,100——
2020-11-19$23.46$98.1920,800——
2020-11-18$24.30$101.7114,900——
2020-11-17$25.39$106.2713,600——
2020-11-16$25.84$108.158,900——
2020-11-13$24.81$103.847,700——
2020-11-12$24.76$103.6310,000——
2020-11-11$26.02$108.9115,600——
2020-11-10$26.95$112.8022,100——
2020-11-09$25.40$106.3119,000——
2020-11-06$24.58$102.8815,200——
2020-11-05$24.62$103.0512,300——
2020-11-04$23.99$100.412,300——
2020-11-03$24.63$103.0912,300——
2020-11-02$23.88$99.957,100——
2020-10-30$23.80$99.616,300——
2020-10-29$23.77$99.496,900——
2020-10-28$23.77$99.4912,300——
2020-10-27$23.60$98.788,000——
2020-10-26$23.83$99.744,500——
2020-10-23$23.72$99.284,600——
2020-10-22$23.60$98.787,100——
2020-10-21$23.74$99.3622,200——
2020-10-20$24.24$101.465,200——
2020-10-19$23.95$100.244,400——
2020-10-16$24.08$100.796,000——
2020-10-15$23.84$99.783,900——
2020-10-14$23.52$98.4413,600——
2020-10-13$23.58$97.9611,500——
2020-10-12$23.95$99.5010,000——
2020-10-09$24.14$100.296,900——
2020-10-08$23.86$99.128,100——
2020-10-07$23.72$98.547,100——
2020-10-06$23.27$96.676,600——
2020-10-05$23.63$98.1711,400——
2020-10-02$23.47$97.504,000——
2020-10-01$23.47$97.507,900——
2020-09-30$23.45$97.423,200——
2020-09-29$23.70$98.4617,500——
2020-09-28$23.37$97.096,200——
2020-09-25$23.16$96.226,400——
2020-09-24$23.10$95.976,500——
2020-09-23$23.62$98.138,400——
2020-09-22$23.65$98.2510,900——
2020-09-21$23.60$98.0412,000——
2020-09-18$24.71$102.6533,000——
2020-09-17$24.30$100.959,600——
2020-09-16$24.05$99.916,600——
2020-09-15$23.97$99.584,700——
2020-09-14$24.18$100.458,300——
2020-09-11$23.47$97.506,900——
2020-09-10$23.79$98.834,300——
2020-09-09$23.85$99.086,800——
2020-09-08$23.40$97.214,900——
2020-09-04$23.96$99.5430,800——
2020-09-03$23.95$99.506,200——
2020-09-02$24.22$100.626,200——
2020-09-01$23.70$98.465,700——
2020-08-31$23.32$96.8821,900——
2020-08-28$23.30$96.8010,700——
2020-08-27$23.45$97.4229,000——
2020-08-26$23.50$97.634,900——
2020-08-25$23.76$98.713,900——
2020-08-24$23.85$99.088,500——
2020-08-21$23.49$97.5920,700——
2020-08-20$23.48$97.547,000——
2020-08-19$23.30$96.8016,700——
2020-08-18$23.10$95.972,200——
2020-08-17$23.24$96.555,500——
2020-08-14$23.45$97.423,600——
2020-08-13$23.29$96.7614,800——
2020-08-12$23.40$97.2113,300——
2020-08-11$22.82$94.809,400——
2020-08-10$23.70$98.464,100——
2020-08-07$23.55$97.844,800——
2020-08-06$23.01$95.5914,300——
2020-08-05$23.24$96.556,100——
2020-08-04$23.68$98.3811,700——
2020-08-03$23.48$97.545,900——
2020-07-31$23.20$96.3816,300——
2020-07-30$23.18$96.3013,000——
2020-07-29$23.31$96.844,000——
2020-07-28$22.71$94.3540,300——
2020-07-27$22.91$95.187,700——
2020-07-24$22.83$94.8411,400——
2020-07-23$22.61$93.9316,800——
2020-07-22$23.20$96.3810,900——
2020-07-21$23.09$95.928,400——
2020-07-20$23.06$95.803,600——
2020-07-17$22.96$95.3811,100——
2020-07-16$23.09$95.9213,900——
2020-07-15$23.39$97.1724,800——
2020-07-14$23.10$95.9711,700——
2020-07-13$23.34$96.2410,900——
2020-07-10$23.80$98.136,800——
2020-07-09$22.92$94.5017,000——
2020-07-08$23.48$96.8110,600——
2020-07-07$23.65$97.5113,500——
2020-07-06$24.44$100.7716,900——
2020-07-02$24.79$102.2112,300——
2020-07-01$24.50$101.028,700——
2020-06-30$24.17$99.6615,300——
2020-06-29$23.77$98.0118,300——
2020-06-26$23.15$95.45172,200——
2020-06-25$24.09$99.339,500——
2020-06-24$24.08$99.2912,400——
2020-06-23$24.30$100.196,500——
2020-06-22$24.57$101.316,200——
2020-06-19$24.44$100.7725,400——
2020-06-18$25.00$103.084,100——
2020-06-17$25.06$103.339,500——
2020-06-16$25.60$105.5523,400——
2020-06-15$24.75$102.0517,300——
2020-06-12$23.96$98.7910,000——
2020-06-11$23.83$98.2626,800——
2020-06-10$25.29$104.2810,800——
2020-06-09$25.81$106.427,900——
2020-06-08$26.27$108.3212,500——
2020-06-05$26.78$110.4219,200——
2020-06-04$25.73$106.0913,200——
2020-06-03$26.57$109.557,000——
2020-06-02$25.44$104.897,000——
2020-06-01$25.36$104.5713,800——
2020-05-29$26.40$108.855,000——
2020-05-28$26.06$107.4512,900——
2020-05-27$26.21$108.0718,400——
2020-05-26$25.69$105.9312,400——
2020-05-22$25.14$103.6611,100——
2020-05-21$25.26$104.158,600——
2020-05-20$25.42$104.8123,900——
2020-05-19$24.64$101.6013,600——
2020-05-18$25.60$105.5523,900——
2020-05-15$24.14$99.5310,100——
2020-05-14$24.53$101.1428,600——
2020-05-13$23.64$97.4722,100——
2020-05-12$23.77$98.0118,400——
2020-05-11$24.63$101.5620,100——
2020-05-08$24.41$100.6516,400——
2020-05-07$23.82$98.2212,900——
2020-05-06$23.83$98.269,900——
2020-05-05$24.16$99.6215,800——
2020-05-04$24.74$102.0114,900——
2020-05-01$24.50$101.0223,200——
2020-04-30$24.87$102.5417,800——
2020-04-29$25.66$105.8021,500——
2020-04-28$24.86$102.5017,100——
2020-04-27$25.07$103.3730,000——
2020-04-24$25.25$104.1113,100——
2020-04-23$25.12$103.5813,600——
2020-04-22$26.16$107.867,600——
2020-04-21$25.48$105.0610,500——
2020-04-20$25.44$104.8919,200——
2020-04-17$27.00$111.3323,700——
2020-04-16$26.07$107.4918,100——
2020-04-15$25.68$105.8815,200——
2020-04-14$27.22$112.2314,100——
2020-04-13$27.49$112.6316,400——
2020-04-09$28.25$115.7416,500——
2020-04-08$27.81$113.9417,200——
2020-04-07$27.95$114.5114,000——
2020-04-06$28.28$115.8619,400——
2020-04-03$27.39$112.2218,100——
2020-04-02$28.30$115.9413,600——
2020-04-01$27.87$114.1821,400——
2020-03-31$28.93$118.5327,400——
2020-03-30$27.00$110.6216,700——
2020-03-27$26.01$106.5615,100——
2020-03-26$27.01$110.6624,200——
2020-03-25$26.87$110.0916,500——
2020-03-24$27.01$110.6622,200——
2020-03-23$27.59$113.0416,500——
2020-03-20$25.41$104.1033,800——
2020-03-19$27.80$113.9035,100——
2020-03-18$27.83$114.0224,000——
2020-03-17$30.00$122.9136,500——
2020-03-16$25.96$106.3627,900——
2020-03-13$29.62$121.3522,200——
2020-03-12$26.66$109.2339,700——
2020-03-11$27.85$114.1020,700——
2020-03-10$28.48$116.6822,200——
2020-03-09$29.87$122.3841,800——
2020-03-06$28.54$116.9324,000——
2020-03-05$27.85$114.1019,700——
2020-03-04$28.76$117.8320,900——
2020-03-03$28.91$118.4424,500——
2020-03-02$29.91$122.54105,800——
2020-02-28$27.45$112.4642,000——
2020-02-27$27.40$112.2634,500——
2020-02-26$27.70$113.499,800——
2020-02-25$27.75$113.6926,700——
2020-02-24$28.13$115.2550,600——
2020-02-21$27.79$113.8646,500——
2020-02-20$27.13$111.1522,900——
2020-02-19$26.40$108.1645,400——
2020-02-18$26.44$108.32150,800——
2020-02-14$26.40$108.1668,300——
2020-02-13$26.50$108.576,700——
2020-02-12$26.32$107.8323,900——
2020-02-11$25.94$106.2822,700——
2020-02-10$25.49$104.4311,800——
2020-02-07$25.30$103.6524,200——
2020-02-06$25.81$105.749,300——
2020-02-05$25.93$106.236,800——
2020-02-04$25.82$105.787,100——
2020-02-03$25.71$105.3311,800——
2020-01-31$25.32$103.7416,500——
2020-01-30$26.11$106.9748,500——
2020-01-29$25.78$105.628,900——
2020-01-28$26.29$107.714,900——
2020-01-27$26.00$106.5226,100——
2020-01-24$25.11$102.8847,200——
2020-01-23$25.30$103.6560,500——
2020-01-22$25.45$104.2779,100——
2020-01-21$25.05$102.63103,800——
2020-01-17$26.52$108.6524,200——
2020-01-16$27.33$111.9715,600——
2020-01-15$27.39$112.226,800——
2020-01-14$27.22$111.5210,100——
2020-01-13$27.71$112.8124,900——
2020-01-10$27.74$112.9311,000——
2020-01-09$27.75$112.974,900——
2020-01-08$27.69$112.735,800——
2020-01-07$27.75$112.975,900——
2020-01-06$28.03$114.118,900——
2020-01-03$27.96$113.835,900——
2020-01-02$28.17$114.683,800——