5 DAY PERFORMANCE
-0.69%
1 MONTH PERFORMANCE
-12.56%
3 MONTH PERFORMANCE
-6.10%
6 MONTH PERFORMANCE
-0.64%
YEAR-TO-DATE PERFORMANCE
+1.97%
1 YEAR PERFORMANCE
-1.27%
RGC Resources, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $21.51 | $21.72 (0.98%) | $21.76 | $21.31 | 8.92 K | $223.20 M |
| 08/12/2026 | $21.29 | $21.57 (1.32%) | $21.87 | $21.28 | 11.01 K | $221.66 M |
| 08/11/2026 | $21.35 | $21.28 (-0.33%) | $21.66 | $21.11 | 31.70 K | $218.68 M |
| 08/10/2026 | $21.63 | $21.59 (-0.18%) | $21.87 | $21.30 | 23.81 K | $221.86 M |
| 08/07/2026 | $21.71 | $21.87 (0.74%) | $21.94 | $21.51 | 13.20 K | $224.74 M |
| 08/06/2026 | $21.41 | $21.94 (2.48%) | $22.15 | $21.39 | 19.20 K | $225.46 M |
| 08/05/2026 | $22.43 | $21.70 (-3.25%) | $22.43 | $21.36 | 16.00 K | $222.99 M |
| 08/04/2026 | $21.59 | $22.29 (3.24%) | $22.55 | $21.54 | 31.74 K | $229.06 M |
| 08/03/2026 | $21.70 | $21.49 (-0.97%) | $22.28 | $21.40 | 16.50 K | $220.84 M |
| 07/31/2026 | $21.94 | $21.40 (-2.46%) | $22.00 | $21.40 | 17.13 K | $217.80 M |
| 07/30/2026 | $22.09 | $21.56 (-2.4%) | $22.13 | $21.55 | 12.60 K | $219.43 M |
| 07/29/2026 | $23.10 | $22.37 (-3.16%) | $23.10 | $22.32 | 8.15 K | $227.67 M |
| 07/28/2026 | $22.65 | $22.98 (1.46%) | $23.19 | $22.12 | 10.91 K | $233.88 M |
| 07/27/2026 | $22.42 | $22.25 (-0.76%) | $23.00 | $22.15 | 22.90 K | $226.45 M |
| 07/24/2026 | $22.42 | $22.00 (-1.87%) | $23.75 | $21.92 | 19.60 K | $223.91 M |
| 07/23/2026 | $22.79 | $22.12 (-2.94%) | $23.99 | $22.12 | 19.50 K | $225.13 M |
| 07/22/2026 | $23.10 | $23.07 (-0.13%) | $23.66 | $23.02 | 12.00 K | $234.80 M |
| 07/21/2026 | $23.85 | $23.74 (-0.46%) | $24.14 | $23.43 | 15.41 K | $241.62 M |
| 07/20/2026 | $24.25 | $23.97 (-1.15%) | $24.59 | $23.85 | 12.81 K | $243.96 M |
| 07/17/2026 | $26.10 | $24.48 (-6.21%) | $26.10 | $24.48 | 19.00 K | $249.15 M |
| 07/16/2026 | $25.33 | $26.54 (4.78%) | $27.17 | $25.07 | 25.72 K | $270.11 M |
| 07/15/2026 | $25.08 | $24.94 (-0.56%) | $25.32 | $24.51 | 20.50 K | $253.83 M |
| 07/14/2026 | $24.50 | $24.84 (1.39%) | $25.12 | $24.50 | 6.40 K | $252.81 M |
| 07/13/2026 | $24.16 | $24.51 (1.45%) | $27.99 | $23.96 | 13.58 K | $249.45 M |
| 07/10/2026 | $24.05 | $24.12 (0.29%) | $24.35 | $24.02 | 6.51 K | $245.48 M |
| 07/09/2026 | $23.86 | $24.15 (1.22%) | $24.54 | $23.86 | 5.00 K | $245.79 M |
| 07/08/2026 | $23.95 | $24.02 (0.29%) | $24.06 | $23.76 | 7.81 K | $244.47 M |
| 07/07/2026 | $23.86 | $23.72 (-0.59%) | $25.09 | $23.72 | 13.50 K | $241.41 M |
| 07/06/2026 | $24.03 | $23.51 (-2.16%) | $24.12 | $23.51 | 5.61 K | $239.27 M |
| 07/02/2026 | $24.37 | $24.06 (-1.27%) | $24.44 | $23.50 | 10.60 K | $244.87 M |
| 07/01/2026 | $23.89 | $24.27 (1.59%) | $24.49 | $23.89 | 7.20 K | $247.01 M |
| 06/30/2026 | $23.96 | $23.90 (-0.25%) | $24.35 | $23.59 | 8.91 K | $243.24 M |
| 06/29/2026 | $23.79 | $23.79 (0%) | $24.50 | $23.67 | 18.50 K | $242.12 M |
| 06/26/2026 | $24.68 | $23.62 (-4.29%) | $25.18 | $23.61 | 105.13 K | $240.39 M |
| 06/25/2026 | $25.03 | $24.64 (-1.56%) | $25.22 | $24.42 | 6.30 K | $250.78 M |
| 06/24/2026 | $24.49 | $25.03 (2.2%) | $26.63 | $24.38 | 34.26 K | $254.74 M |
| 06/23/2026 | $24.33 | $24.44 (0.45%) | $24.50 | $24.02 | 7.80 K | $248.74 M |
| 06/22/2026 | $24.35 | $24.08 (-1.11%) | $24.35 | $23.95 | 12.60 K | $245.08 M |
| 06/18/2026 | $24.42 | $24.48 (0.25%) | $24.50 | $23.82 | 25.70 K | $249.15 M |
| 06/17/2026 | $24.07 | $23.79 (-1.16%) | $24.41 | $23.79 | 10.44 K | $242.12 M |
| 06/16/2026 | $24.47 | $23.97 (-2.04%) | $24.50 | $23.97 | 10.70 K | $243.96 M |
| 06/15/2026 | $24.03 | $24.20 (0.71%) | $24.20 | $23.58 | 6.44 K | $246.30 M |
| 06/12/2026 | $23.88 | $23.94 (0.25%) | $24.00 | $23.50 | 8.62 K | $243.65 M |
| 06/11/2026 | $23.73 | $23.66 (-0.29%) | $23.83 | $23.01 | 7.35 K | $240.80 M |
| 06/10/2026 | $23.48 | $23.73 (1.06%) | $23.73 | $23.36 | 13.93 K | $241.51 M |
| 06/09/2026 | $22.73 | $23.33 (2.64%) | $23.44 | $22.30 | 10.44 K | $237.44 M |
| 06/08/2026 | $22.81 | $22.47 (-1.49%) | $23.09 | $22.19 | 9.82 K | $228.69 M |
| 06/05/2026 | $22.60 | $22.93 (1.46%) | $23.27 | $22.45 | 9.43 K | $233.37 M |
| 06/04/2026 | $22.65 | $22.40 (-1.1%) | $22.77 | $22.40 | 5.80 K | $227.98 M |
| 06/03/2026 | $22.02 | $22.27 (1.14%) | $22.54 | $22.01 | 13.52 K | $226.65 M |
| 06/02/2026 | $23.44 | $22.92 (-2.22%) | $23.44 | $22.44 | 5.23 K | $233.27 M |
| 06/01/2026 | $23.20 | $22.90 (-1.29%) | $23.21 | $22.90 | 6.72 K | $233.07 M |
| 05/29/2026 | $23.10 | $23.05 (-0.22%) | $23.30 | $22.63 | 8.40 K | $234.59 M |
| 05/28/2026 | $23.15 | $22.97 (-0.78%) | $23.29 | $22.50 | 8.00 K | $233.78 M |
| 05/27/2026 | $22.51 | $23.13 (2.75%) | $23.45 | $22.51 | 9.05 K | $235.41 M |
| 05/26/2026 | $22.42 | $22.80 (1.69%) | $22.93 | $22.30 | 10.90 K | $232.05 M |
| 05/22/2026 | $23.03 | $22.50 (-2.3%) | $23.03 | $22.00 | 7.41 K | $229.00 M |
| 05/21/2026 | $23.17 | $22.79 (-1.64%) | $23.35 | $22.00 | 14.94 K | $231.95 M |
| 05/20/2026 | $22.97 | $23.38 (1.78%) | $23.67 | $22.80 | 9.60 K | $237.95 M |
| 05/19/2026 | $22.29 | $23.21 (4.13%) | $23.99 | $22.29 | 13.30 K | $236.22 M |
| 05/18/2026 | $22.34 | $22.57 (1.03%) | $23.04 | $22.34 | 9.70 K | $229.71 M |
| 05/15/2026 | $22.87 | $22.15 (-3.15%) | $23.49 | $22.04 | 14.44 K | $225.43 M |
| 05/14/2026 | $23.23 | $23.13 (-0.43%) | $23.45 | $23.13 | 4.60 K | $235.41 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
