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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$20.34$94.7512,200——
2023-12-28$20.70$96.4221,700——
2023-12-27$21.15$98.5211,900——
2023-12-26$21.32$99.3110,400——
2023-12-22$21.39$99.6430,700——
2023-12-21$21.34$99.4117,700——
2023-12-20$21.34$99.4135,200——
2023-12-19$21.45$99.9215,300——
2023-12-18$21.24$98.9417,000——
2023-12-15$21.57$100.4845,100——
2023-12-14$21.69$101.0416,700——
2023-12-13$21.50$100.1558,400——
2023-12-12$20.43$95.1722,100——
2023-12-11$20.37$94.8920,900——
2023-12-08$20.54$95.6817,800——
2023-12-07$20.74$96.6122,800——
2023-12-06$20.45$95.2633,500——
2023-12-05$19.18$89.3421,100——
2023-12-04$18.90$88.0422,500——
2023-12-01$18.52$86.2712,400——
2023-11-30$17.55$81.759,700——
2023-11-29$17.56$81.8055,700——
2023-11-28$17.81$82.9625,900——
2023-11-27$17.98$83.7510,700——
2023-11-24$18.13$84.455,700——
2023-11-22$17.76$82.739,100——
2023-11-21$17.14$79.8415,400——
2023-11-20$16.87$78.5823,600——
2023-11-17$16.90$78.7220,400——
2023-11-16$17.11$79.7014,700——
2023-11-15$17.13$79.7937,800——
2023-11-14$17.73$82.5920,500——
2023-11-13$16.03$74.6718,400——
2023-11-10$15.69$73.0991,400——
2023-11-09$16.01$74.5816,800——
2023-11-08$16.15$75.2318,200——
2023-11-07$16.58$77.2327,700——
2023-11-06$16.99$79.147,200——
2023-11-03$17.06$79.4716,500——
2023-11-02$16.56$77.1421,500——
2023-11-01$15.70$73.1312,900——
2023-10-31$15.64$72.8518,200——
2023-10-30$15.81$73.659,300——
2023-10-27$15.42$71.8315,800——
2023-10-26$15.75$73.3722,900——
2023-10-25$15.76$73.4122,900——
2023-10-24$15.91$74.1151,700——
2023-10-23$16.12$75.0965,300——
2023-10-20$16.24$75.6526,000——
2023-10-19$16.55$77.0920,800——
2023-10-18$16.62$77.4220,000——
2023-10-17$16.97$79.0521,000——
2023-10-16$16.84$78.4433,900——
2023-10-13$16.61$77.3721,600——
2023-10-12$17.33$79.8023,400——
2023-10-11$17.15$78.9817,500——
2023-10-10$17.24$79.3916,300——
2023-10-09$17.10$78.7416,200——
2023-10-06$16.91$77.8715,500——
2023-10-05$16.63$76.5818,100——
2023-10-04$16.33$75.2013,200——
2023-10-03$16.39$75.4823,900——
2023-10-02$16.74$77.0932,100——
2023-09-29$17.30$79.6727,400——
2023-09-28$17.16$79.0222,200——
2023-09-27$16.70$76.9044,800——
2023-09-26$17.35$79.9068,400——
2023-09-25$17.77$81.8318,400——
2023-09-22$18.00$82.8917,300——
2023-09-21$18.03$83.0336,100——
2023-09-20$18.04$83.0714,800——
2023-09-19$18.00$82.8920,700——
2023-09-18$18.08$83.2620,300——
2023-09-15$18.00$82.8978,300——
2023-09-14$18.06$83.1726,600——
2023-09-13$17.94$82.6117,200——
2023-09-12$17.99$82.8411,100——
2023-09-11$17.84$82.1535,200——
2023-09-08$17.84$82.1527,500——
2023-09-07$17.87$82.2933,200——
2023-09-06$17.71$81.5517,200——
2023-09-05$18.02$82.9847,200——
2023-09-01$17.96$82.7122,800——
2023-08-31$18.08$83.2620,800——
2023-08-30$18.50$85.1937,900——
2023-08-29$18.37$84.5911,500——
2023-08-28$18.52$85.288,600——
2023-08-25$18.25$84.0416,000——
2023-08-24$18.36$84.559,100——
2023-08-23$18.16$83.6326,000——
2023-08-22$18.43$84.8728,700——
2023-08-21$18.61$85.7025,700——
2023-08-18$18.69$86.0713,300——
2023-08-17$18.61$85.7023,400——
2023-08-16$18.94$87.2222,100——
2023-08-15$18.64$85.8411,700——
2023-08-14$19.00$87.4924,000——
2023-08-11$18.63$85.7954,100——
2023-08-10$18.70$86.1133,800——
2023-08-09$19.00$87.4959,500——
2023-08-08$19.23$88.5536,700——
2023-08-07$19.72$90.8172,900——
2023-08-04$19.78$91.0943,500——
2023-08-03$19.99$92.0599,500——
2023-08-02$20.19$92.97172,700——
2023-08-01$19.96$91.9261,200——
2023-07-31$20.12$92.6566,700——
2023-07-28$20.15$92.7929,200——
2023-07-27$20.09$92.5129,600——
2023-07-26$20.11$92.6120,700——
2023-07-25$20.40$93.9417,500——
2023-07-24$20.14$92.7431,900——
2023-07-21$20.12$92.6524,100——
2023-07-20$19.70$90.7221,800——
2023-07-19$18.91$87.0811,800——
2023-07-18$19.39$89.2913,900——
2023-07-17$19.33$89.0119,100——
2023-07-14$18.87$86.9098,800——
2023-07-13$19.07$86.9026,500——
2023-07-12$19.03$86.7233,000——
2023-07-11$19.02$86.6816,600——
2023-07-10$18.93$86.2714,300——
2023-07-07$19.06$86.8624,400——
2023-07-06$19.13$87.1832,500——
2023-07-05$19.45$88.6423,800——
2023-07-03$19.85$90.468,200——
2023-06-30$20.03$91.2822,800——
2023-06-29$20.11$91.6454,400——
2023-06-28$20.40$92.9721,400——
2023-06-27$20.51$93.4734,300——
2023-06-26$20.42$93.0649,600——
2023-06-23$20.77$94.65961,000——
2023-06-22$21.89$99.7635,200——
2023-06-21$21.81$99.3932,800——
2023-06-20$21.42$97.6127,100——
2023-06-16$21.36$97.3428,200——
2023-06-15$21.42$97.6122,300——
2023-06-14$21.16$96.4320,300——
2023-06-13$21.42$97.6122,700——
2023-06-12$21.42$97.6120,600——
2023-06-09$21.45$97.7518,400——
2023-06-08$21.77$99.2118,200——
2023-06-07$21.03$95.8485,800——
2023-06-06$21.38$97.4327,500——
2023-06-05$21.60$98.4333,800——
2023-06-02$21.36$97.3444,400——
2023-06-01$20.69$94.2932,800——
2023-05-31$20.70$94.3331,400——
2023-05-30$20.25$92.28103,100——
2023-05-26$18.91$86.1812,100——
2023-05-25$19.00$86.5922,300——
2023-05-24$19.00$86.5910,400——
2023-05-23$19.00$86.5926,200——
2023-05-22$18.42$83.9427,000——
2023-05-19$18.27$83.2620,100——
2023-05-18$18.30$83.4044,000——
2023-05-17$18.19$82.8926,500——
2023-05-16$18.16$82.7614,600——
2023-05-15$18.25$83.1711,400——
2023-05-12$18.71$85.268,200——
2023-05-11$18.91$86.1811,300——
2023-05-10$18.99$86.5427,500——
2023-05-09$18.50$84.3114,000——
2023-05-08$18.73$85.3650,100——
2023-05-05$18.85$85.9029,200——
2023-05-04$19.03$86.7213,100——
2023-05-03$18.56$84.5822,100——
2023-05-02$18.12$82.5818,000——
2023-05-01$19.19$87.4512,500——
2023-04-28$19.15$87.2727,600——
2023-04-27$19.66$89.5914,400——
2023-04-26$19.85$90.4612,400——
2023-04-25$19.94$90.877,600——
2023-04-24$20.97$95.5612,300——
2023-04-21$21.32$97.165,100——
2023-04-20$21.63$98.577,200——
2023-04-19$21.70$98.8921,300——
2023-04-18$22.17$101.0315,700——
2023-04-17$22.47$102.4020,700——
2023-04-14$22.71$103.4963,800——
2023-04-13$23.69$107.0613,700——
2023-04-12$23.80$107.5524,800——
2023-04-11$23.84$107.7325,700——
2023-04-10$23.64$106.8324,500——
2023-04-06$23.59$106.6030,100——
2023-04-05$23.05$104.1618,300——
2023-04-04$23.08$104.3027,200——
2023-04-03$23.00$103.9489,800——
2023-03-31$23.19$104.8067,500——
2023-03-30$23.16$104.6642,400——
2023-03-29$23.18$104.7587,500——
2023-03-28$23.40$105.7589,000——
2023-03-27$23.30$105.29115,700——
2023-03-24$22.50$101.68204,700——
2023-03-23$22.31$100.8223,200——
2023-03-22$23.78$107.4612,900——
2023-03-21$23.91$108.0513,500——
2023-03-20$24.17$109.2319,700——
2023-03-17$24.30$109.8133,300——
2023-03-16$24.45$110.4939,000——
2023-03-15$24.26$109.6317,100——
2023-03-14$24.20$109.3612,600——
2023-03-13$24.17$109.236,400——
2023-03-10$24.30$109.8116,700——
2023-03-09$24.35$110.0410,200——
2023-03-08$24.24$109.5415,000——
2023-03-07$24.07$108.778,300——
2023-03-06$24.27$109.688,800——
2023-03-03$24.26$109.6310,300——
2023-03-02$24.26$109.634,300——
2023-03-01$24.15$109.145,800——
2023-02-28$24.28$109.728,100——
2023-02-27$24.28$109.722,200——
2023-02-24$24.19$109.3214,200——
2023-02-23$24.32$109.904,300——
2023-02-22$24.13$109.055,100——
2023-02-21$24.20$109.365,200——
2023-02-17$24.32$109.909,700——
2023-02-16$24.30$109.815,300——
2023-02-15$24.16$109.186,500——
2023-02-14$24.37$110.137,800——
2023-02-13$23.94$108.198,500——
2023-02-10$23.73$107.2439,400——
2023-02-09$24.43$110.4013,700——
2023-02-08$24.42$110.3610,000——
2023-02-07$24.29$109.7710,700——
2023-02-06$23.99$108.419,200——
2023-02-03$24.00$108.4610,800——
2023-02-02$23.84$107.738,100——
2023-02-01$23.76$107.3716,300——
2023-01-31$23.50$106.206,400——
2023-01-30$23.20$104.845,800——
2023-01-27$23.20$104.848,600——
2023-01-26$22.93$103.6221,700——
2023-01-25$22.78$102.943,400——
2023-01-24$22.80$103.036,600——
2023-01-23$23.09$104.356,800——
2023-01-20$23.16$104.6618,200——
2023-01-19$22.51$101.7210,000——
2023-01-18$23.15$104.628,500——
2023-01-17$23.00$103.943,100——
2023-01-13$23.42$104.945,400——
2023-01-12$22.76$101.9817,000——
2023-01-11$22.62$101.3615,300——
2023-01-10$22.24$99.6530,500——
2023-01-09$22.30$99.925,000——
2023-01-06$22.55$101.0412,700——
2023-01-05$22.10$99.0310,700——
2023-01-04$22.26$99.745,700——
2023-01-03$22.25$99.707,800——