RGC Resources Stock Price History
NASDAQ: RGCOUtilitiesOil & Gas ProductionUSD
22.29-0.32 (-1.42%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RGCO price history at a glance
The price history for RGC Resources (RGCO) on this page begins on January 31, 1994, when the stock closed at $5.83; it most recently closed at $22.29 on October 5, 2026. The highest price in this record is $31.99, reached on June 12, 2017; the latest close is 30.3% below that peak. Across the 31 complete calendar years in the table, RGCO finished higher in 18 and lower in 13. Its best year was 2017 (+62.6%) and its worst was 2020 (-14.9%).
Over roughly 33 years the share price changed +282.1%, a 4.2% compound annual price return (excluding dividends). In the last 12 months alone, RGCO has gained 3.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $31.99
- Date of high
- Jun 12, 2017
- Low since 1994
- $4.50
- Date of low
- Apr 10, 1995
- 52-week high
- $27.99
- 52-week low
- $20.55
- Last close
- $22.29
RGCO returns
1 week
+2.25%
1 month
+4.45%
3 months
-7.59%
6 months
-3.80%
Year to date
+4.65%
1 year
+2.96%
3 years
+34.20%
5 years
+0.95%
RGCO price return, excluding dividends.
RGCO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 22.29 | +4.16% |
| 2025 | 21.40 | +6.79% |
| 2024 | 20.04 | -1.47% |
| 2023 | 20.34 | -7.76% |
| 2022 | 22.05 | -4.17% |
| 2021 | 23.01 | -3.24% |
| 2020 | 23.78 | -14.95% |
| 2019 | 27.96 | -6.02% |
| 2018 | 29.75 | +9.86% |
| 2017 | 27.08 | +62.61% |
| 2016 | 16.65 | +17.22% |
| 2015 | 14.21 | -3.79% |
| 2014 | 14.77 | +18.32% |
| 2013 | 12.48 | +0.86% |
| 2012 | 12.37 | +4.56% |
| 2011 | 11.83 | +11.99% |
| 2010 | 10.57 | +9.39% |
| 2009 | 9.66 | +13.60% |
| 2008 | 8.50 | -14.85% |
| 2007 | 9.99 | +18.19% |
| 2006 | 8.45 | +0.36% |
| 2005 | 8.42 | -2.43% |
| 2004 | 8.63 | +14.56% |
| 2003 | 7.53 | +24.11% |
| 2002 | 6.07 | -7.47% |
| 2001 | 6.56 | +2.23% |
| 2000 | 6.42 | -12.50% |
| 1999 | 7.33 | +11.39% |
| 1998 | 6.58 | -4.24% |
| 1997 | 6.88 | +21.32% |
| 1996 | 5.67 | +8.37% |
| 1995 | 5.23 | -4.92% |
| 1994* | 5.50 | -5.71% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
RGCO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 22.59 | 22.94 | 22.07 | 22.29 | -1.42% | |
| 21.90 | 23.15 | 21.75 | 22.61 | +3.86% | |
| 21.71 | 21.79 | 21.27 | 21.77 | +0.69% | |
| 21.76 | 21.82 | 21.31 | 21.62 | -0.09% | |
| 21.61 | 22.06 | 21.58 | 21.64 | -0.73% | |
| 21.52 | 21.83 | 21.33 | 21.80 | +0.97% | |
| 21.47 | 21.60 | 20.94 | 21.59 | +1.50% | |
| 21.65 | 21.71 | 20.93 | 21.27 | -1.21% | |
| 21.68 | 21.68 | 21.40 | 21.53 | -0.32% | |
| 21.28 | 21.60 | 21.09 | 21.60 | +1.50% | |
| 20.77 | 21.51 | 20.72 | 21.28 | +2.41% | |
| 20.88 | 20.92 | 20.74 | 20.78 | +0.63% | |
| 21.16 | 21.19 | 20.60 | 20.65 | -2.32% | |
| 21.35 | 21.43 | 21.05 | 21.14 | -0.84% | |
| 21.12 | 21.67 | 21.12 | 21.32 | -0.23% | |
| 21.48 | 21.63 | 21.22 | 21.37 | -1.43% | |
| 21.53 | 21.88 | 21.43 | 21.68 | +1.26% | |
| 21.49 | 21.90 | 21.37 | 21.41 | -0.23% | |
| 21.10 | 21.57 | 21.10 | 21.46 | +0.85% | |
| 21.57 | 21.70 | 21.06 | 21.28 | -0.19% | |
| 21.69 | 21.80 | 21.22 | 21.32 | -1.48% | |
| 21.56 | 21.64 | 21.12 | 21.64 | +1.41% | |
| 21.52 | 21.60 | 21.33 | 21.34 | -1.11% | |
| 21.78 | 21.92 | 21.51 | 21.58 | -1.60% | |
| 21.63 | 21.95 | 21.62 | 21.93 | +0.92% | |
| 21.79 | 22.05 | 21.53 | 21.73 | +0.28% | |
| 21.76 | 22.07 | 21.57 | 21.67 | +0.46% | |
| 21.37 | 21.69 | 21.20 | 21.57 | +0.75% | |
| 21.62 | 21.69 | 21.31 | 21.41 | -1.15% | |
| 21.83 | 21.89 | 21.62 | 21.66 | -0.82% | |
| 21.69 | 21.88 | 21.69 | 21.84 | -0.68% | |
| 22.39 | 22.39 | 21.78 | 21.99 | +0.23% | |
| 22.05 | 22.35 | 21.61 | 21.94 | -0.95% | |
| 22.08 | 22.28 | 21.98 | 22.15 | +0.59% | |
| 22.11 | 22.12 | 21.57 | 22.02 | -0.23% | |
| 21.84 | 22.38 | 21.50 | 22.07 | +0.96% | |
| 21.72 | 21.93 | 21.54 | 21.86 | +1.34% | |
| 21.27 | 21.84 | 21.27 | 21.57 | +1.36% | |
| 21.74 | 21.74 | 21.25 | 21.28 | -1.21% | |
| 21.58 | 21.89 | 21.54 | 21.54 | -0.83% | |
| 21.51 | 21.76 | 21.31 | 21.72 | +0.70% | |
| 21.29 | 21.87 | 21.28 | 21.57 | +1.36% | |
| 21.35 | 21.66 | 21.11 | 21.28 | -1.44% | |
| 21.63 | 21.87 | 21.30 | 21.59 | -1.28% | |
| 21.71 | 21.94 | 21.51 | 21.87 | -0.32% | |
| 21.41 | 22.15 | 21.39 | 21.94 | +1.11% | |
| 22.43 | 22.43 | 21.36 | 21.70 | -2.65% | |
| 21.59 | 22.55 | 21.54 | 22.29 | +3.72% | |
| 21.70 | 22.28 | 21.40 | 21.49 | +0.42% | |
| 21.94 | 22.00 | 21.40 | 21.40 | -0.74% | |
| 22.09 | 22.13 | 21.55 | 21.56 | -3.62% | |
| 23.10 | 23.10 | 22.32 | 22.37 | -2.65% | |
| 22.65 | 23.19 | 22.12 | 22.98 | +3.28% | |
| 22.42 | 23.00 | 22.15 | 22.25 | +1.14% | |
| 22.42 | 23.75 | 21.92 | 22.00 | -0.54% | |
| 22.79 | 23.99 | 22.12 | 22.12 | -4.12% | |
| 23.10 | 23.66 | 23.02 | 23.07 | -2.82% | |
| 23.85 | 24.14 | 23.43 | 23.74 | -0.96% | |
| 24.25 | 24.59 | 23.85 | 23.97 | -2.08% | |
| 26.10 | 26.10 | 24.48 | 24.48 | -7.76% | |
| 25.33 | 27.17 | 25.07 | 26.54 | +6.42% | |
| 25.08 | 25.32 | 24.51 | 24.94 | +0.40% | |
| 24.50 | 25.12 | 24.50 | 24.84 | +1.35% | |
| 24.16 | 27.99 | 23.96 | 24.51 | +1.62% | |
| 24.05 | 24.35 | 24.02 | 24.12 | -0.12% | |
| 23.86 | 24.54 | 23.86 | 24.15 | +0.54% | |
| 23.95 | 24.06 | 23.76 | 24.02 | +1.26% | |
| 23.86 | 25.09 | 23.72 | 23.72 | +0.89% | |
| 24.03 | 24.12 | 23.51 | 23.51 | -2.29% | |
| 24.37 | 24.44 | 23.50 | 24.06 | -0.87% | |
| 23.89 | 24.49 | 23.89 | 24.27 | +1.55% | |
| 23.96 | 24.35 | 23.59 | 23.90 | +0.46% | |
| 23.79 | 24.50 | 23.67 | 23.79 | +0.72% | |
| 24.68 | 25.18 | 23.61 | 23.62 | -4.14% | |
| 25.03 | 25.22 | 24.42 | 24.64 | -1.56% | |
| 24.49 | 26.63 | 24.38 | 25.03 | +2.41% | |
| 24.33 | 24.50 | 24.02 | 24.44 | +1.50% | |
| 24.35 | 24.35 | 23.95 | 24.08 | -1.63% | |
| 24.42 | 24.50 | 23.82 | 24.48 | +2.90% | |
| 24.07 | 24.41 | 23.79 | 23.79 | -0.75% | |
| 24.47 | 24.50 | 23.97 | 23.97 | -0.95% | |
| 24.03 | 24.20 | 23.58 | 24.20 | +1.09% | |
| 23.88 | 24.00 | 23.50 | 23.94 | +1.18% | |
| 23.73 | 23.83 | 23.01 | 23.66 | -0.29% | |
| 23.48 | 23.73 | 23.36 | 23.73 | +1.71% | |
| 22.73 | 23.44 | 22.30 | 23.33 | +3.83% | |
| 22.81 | 23.09 | 22.19 | 22.47 | -2.01% | |
| 22.60 | 23.27 | 22.45 | 22.93 | +2.37% | |
| 22.65 | 22.77 | 22.40 | 22.40 | +0.58% | |
| 22.02 | 22.54 | 22.01 | 22.27 | -2.84% | |
| 23.44 | 23.44 | 22.44 | 22.92 | +0.09% | |
| 23.20 | 23.21 | 22.90 | 22.90 | -0.65% | |
| 23.10 | 23.30 | 22.63 | 23.05 | +0.35% | |
| 23.15 | 23.29 | 22.50 | 22.97 | -0.69% | |
| 22.51 | 23.45 | 22.51 | 23.13 | +1.45% | |
| 22.42 | 22.93 | 22.30 | 22.80 | +1.33% | |
| 23.03 | 23.03 | 22.00 | 22.50 | -1.27% | |
| 23.17 | 23.35 | 22.00 | 22.79 | -2.52% | |
| 22.97 | 23.67 | 22.80 | 23.38 | +0.73% | |
| 22.29 | 23.99 | 22.29 | 23.21 | +2.84% | |
| 22.34 | 23.04 | 22.34 | 22.57 | +1.90% | |
| 22.87 | 23.49 | 22.04 | 22.15 | -4.24% | |
| 23.23 | 23.45 | 23.13 | 23.13 | -0.47% | |
| 23.17 | 23.58 | 23.10 | 23.24 | -0.90% | |
| 23.24 | 23.70 | 23.24 | 23.45 | +1.74% | |
| 23.47 | 23.50 | 22.94 | 23.05 | -0.65% | |
| 23.60 | 23.80 | 23.06 | 23.20 | -1.90% | |
| 24.38 | 24.38 | 22.27 | 23.65 | +4.28% | |
| 23.38 | 23.38 | 22.68 | 22.68 | -2.41% | |
| 23.33 | 23.42 | 22.69 | 23.24 | +1.71% | |
| 24.50 | 24.50 | 22.70 | 22.85 | -6.35% | |
| 22.92 | 24.45 | 22.63 | 24.40 | +7.35% | |
| 22.05 | 22.79 | 21.90 | 22.73 | +2.57% | |
| 21.93 | 22.40 | 21.93 | 22.16 | -0.36% | |
| 21.85 | 22.56 | 21.85 | 22.24 | +1.78% | |
| 21.93 | 22.18 | 21.81 | 21.85 | -1.04% | |
| 22.34 | 22.39 | 21.70 | 22.08 | -2.65% | |
| 21.41 | 22.68 | 21.41 | 22.68 | +5.64% | |
| 21.20 | 22.05 | 21.20 | 21.47 | +1.27% | |
| 22.03 | 22.03 | 21.20 | 21.20 | -3.11% | |
| 22.39 | 22.70 | 21.88 | 21.88 | -2.76% | |
| 22.64 | 22.82 | 21.99 | 22.50 | -1.70% | |
| 22.32 | 22.96 | 22.16 | 22.89 | +1.96% | |
| 22.78 | 22.78 | 22.39 | 22.45 | -2.35% | |
| 23.27 | 23.79 | 22.99 | 22.99 | -1.92% | |
| 23.35 | 23.89 | 22.68 | 23.44 | +1.17% | |
| 23.20 | 23.23 | 23.17 | 23.17 | -3.22% | |
| 23.25 | 24.00 | 22.83 | 23.94 | +2.40% | |
| 22.09 | 23.76 | 21.63 | 23.38 | +8.09% | |
| 21.78 | 21.80 | 21.63 | 21.63 | -0.14% | |
| 21.86 | 22.20 | 21.66 | 21.66 | -0.28% | |
| 21.83 | 21.83 | 21.54 | 21.72 | +0.32% | |
| 21.99 | 22.25 | 21.65 | 21.65 | -1.81% | |
| 22.01 | 22.11 | 21.36 | 22.05 | +0.23% | |
| 21.36 | 22.05 | 21.36 | 22.00 | +3.87% | |
| 21.29 | 21.59 | 21.06 | 21.18 | +0.14% | |
| 21.06 | 21.79 | 21.06 | 21.15 | +0.28% | |
| 21.48 | 21.48 | 21.07 | 21.09 | -2.04% | |
| 21.57 | 21.59 | 21.35 | 21.53 | -1.42% | |
| 21.56 | 22.11 | 21.47 | 21.84 | +2.44% | |
| 21.03 | 21.52 | 21.01 | 21.32 | +1.48% | |
| 21.06 | 21.22 | 21.01 | 21.01 | -0.33% | |
| 21.32 | 22.13 | 21.06 | 21.08 | -1.63% | |
| 21.67 | 21.81 | 21.43 | 21.43 | -2.41% | |
| 21.75 | 21.99 | 21.63 | 21.96 | +1.24% | |
| 21.81 | 22.00 | 21.60 | 21.69 | -0.96% | |
| 21.82 | 22.41 | 21.64 | 21.90 | -1.35% | |
| 22.32 | 22.45 | 21.93 | 22.20 | -1.03% | |
| 22.65 | 22.87 | 22.37 | 22.43 | -1.36% | |
| 22.30 | 22.74 | 22.20 | 22.74 | +1.07% | |
| 22.29 | 22.62 | 22.04 | 22.50 | -0.75% | |
| 22.67 | 22.88 | 22.48 | 22.67 | 0.00% | |
| 21.89 | 22.75 | 21.89 | 22.67 | +1.48% | |
| 21.91 | 22.65 | 21.91 | 22.34 | +1.04% | |
| 21.91 | 22.34 | 21.91 | 22.11 | +0.23% | |
| 21.99 | 22.45 | 21.99 | 22.06 | -0.90% | |
| 21.92 | 22.45 | 21.71 | 22.26 | +2.11% | |
| 21.20 | 21.92 | 21.20 | 21.80 | +2.49% | |
| 21.14 | 21.37 | 21.01 | 21.27 | +1.05% | |
| 21.18 | 21.40 | 21.05 | 21.05 | -0.09% | |
| 20.97 | 21.25 | 20.86 | 21.07 | +0.43% | |
| 21.07 | 21.62 | 20.84 | 20.98 | -0.43% | |
| 22.00 | 22.00 | 21.06 | 21.07 | -4.40% | |
| 21.86 | 22.27 | 21.62 | 22.04 | +0.82% | |
| 21.51 | 22.09 | 21.51 | 21.86 | +0.83% | |
| 21.47 | 21.75 | 21.47 | 21.68 | +0.98% | |
| 21.71 | 21.71 | 21.47 | 21.47 | -0.37% | |
| 21.70 | 22.37 | 21.55 | 21.55 | -0.65% | |
| 21.80 | 21.92 | 21.49 | 21.69 | -0.73% | |
| 22.64 | 23.08 | 21.85 | 21.85 | -2.85% | |
| 22.63 | 23.17 | 22.45 | 22.49 | -0.62% | |
| 22.80 | 22.80 | 21.74 | 22.63 | -0.40% | |
| 22.24 | 22.73 | 21.79 | 22.72 | +2.25% | |
| 21.70 | 22.40 | 21.70 | 22.22 | +2.35% | |
| 21.20 | 21.85 | 21.20 | 21.71 | +1.54% | |
| 21.16 | 21.62 | 20.98 | 21.38 | +3.69% | |
| 20.99 | 21.03 | 20.55 | 20.62 | -1.90% | |
| 21.02 | 21.24 | 21.00 | 21.02 | -0.90% | |
| 20.74 | 21.34 | 20.74 | 21.21 | +0.28% | |
| 21.43 | 21.65 | 21.06 | 21.15 | -1.76% | |
| 21.99 | 21.99 | 21.34 | 21.53 | -1.96% | |
| 21.31 | 21.98 | 21.23 | 21.96 | +3.49% | |
| 21.46 | 21.47 | 21.10 | 21.22 | -1.85% | |
| 21.91 | 21.93 | 21.51 | 21.62 | -2.48% | |
| 21.47 | 22.34 | 21.30 | 22.17 | +3.84% | |
| 20.89 | 21.36 | 20.80 | 21.35 | +2.59% | |
| 20.92 | 21.12 | 20.79 | 20.81 | +0.05% | |
| 20.84 | 20.96 | 20.72 | 20.80 | +0.43% | |
| 20.87 | 21.04 | 20.66 | 20.71 | -0.43% | |
| 20.71 | 21.31 | 20.71 | 20.80 | -0.24% | |
| 21.28 | 21.38 | 20.73 | 20.85 | -1.14% | |
| 21.06 | 21.19 | 20.96 | 21.09 | -0.24% | |
| 21.27 | 21.35 | 21.11 | 21.14 | -1.21% | |
| 21.28 | 21.42 | 21.06 | 21.40 | +0.47% | |
| 21.50 | 21.50 | 21.08 | 21.30 | -0.51% | |
| 21.64 | 21.67 | 21.41 | 21.41 | -1.43% | |
| 22.10 | 22.49 | 21.60 | 21.72 | -0.50% | |
| 22.03 | 22.28 | 21.73 | 21.83 | -1.22% | |
| 22.48 | 22.48 | 22.05 | 22.10 | -0.14% | |
| 22.38 | 22.64 | 22.12 | 22.13 | -1.99% | |
| 23.05 | 23.28 | 22.54 | 22.58 | -2.08% | |
| 23.65 | 23.65 | 23.06 | 23.06 | -2.49% | |
| 22.49 | 23.77 | 22.49 | 23.65 | +2.78% | |
| 23.01 | 23.04 | 22.52 | 23.01 | -0.17% | |
| 23.17 | 23.59 | 22.90 | 23.05 | 0.00% | |
| 22.48 | 23.18 | 22.44 | 23.05 | +1.59% | |
| 22.50 | 22.97 | 22.10 | 22.69 | +1.66% | |
| 22.36 | 22.98 | 22.05 | 22.32 | -0.40% | |
| 22.17 | 22.91 | 22.04 | 22.41 | +1.59% | |
| 21.86 | 22.37 | 21.86 | 22.06 | +0.55% | |
| 22.15 | 22.42 | 21.94 | 21.94 | -0.41% | |
| 22.08 | 22.08 | 21.96 | 22.03 | -0.41% | |
| 22.18 | 22.31 | 22.12 | 22.12 | -1.91% | |
| 22.11 | 22.55 | 22.07 | 22.55 | +2.31% | |
| 22.36 | 22.36 | 21.99 | 22.04 | -1.03% | |
| 22.35 | 22.45 | 21.98 | 22.27 | -1.29% | |
| 22.20 | 22.60 | 22.20 | 22.56 | +1.08% | |
| 22.12 | 22.59 | 22.00 | 22.32 | -0.53% | |
| 22.76 | 22.83 | 22.00 | 22.44 | -0.27% | |
| 21.66 | 22.73 | 21.66 | 22.50 | +0.22% | |
| 20.88 | 22.45 | 20.88 | 22.45 | +7.06% | |
| 21.29 | 21.48 | 20.97 | 20.97 | -0.52% | |
| 21.30 | 21.51 | 21.00 | 21.08 | -3.35% | |
| 21.56 | 22.07 | 21.56 | 21.81 | +2.97% | |
| 21.34 | 21.51 | 21.02 | 21.18 | -1.12% | |
| 21.58 | 21.70 | 21.02 | 21.42 | -1.74% | |
| 21.02 | 22.00 | 21.02 | 21.80 | +2.44% | |
| 21.30 | 21.56 | 21.00 | 21.28 | +0.71% | |
| 21.23 | 21.23 | 21.01 | 21.13 | -0.47% | |
| 21.15 | 21.32 | 20.90 | 21.23 | +1.53% | |
| 20.79 | 21.11 | 20.79 | 20.91 | -0.14% | |
| 20.99 | 21.08 | 20.80 | 20.94 | +0.14% | |
| 20.99 | 21.17 | 20.80 | 20.91 | +0.24% | |
| 20.87 | 21.07 | 20.80 | 20.86 | -0.19% | |
| 20.94 | 21.12 | 20.75 | 20.90 | +0.92% | |
| 20.90 | 21.00 | 20.71 | 20.71 | -1.33% | |
| 20.91 | 21.30 | 20.90 | 20.99 | +0.38% | |
| 21.45 | 21.45 | 20.85 | 20.91 | -2.29% | |
| 21.24 | 21.47 | 21.21 | 21.40 | +1.57% | |
| 21.48 | 21.48 | 21.06 | 21.07 | -1.91% | |
| 21.58 | 21.58 | 21.35 | 21.48 | 0.00% | |
| 21.73 | 21.73 | 21.48 | 21.48 | -1.92% | |
| 21.48 | 21.94 | 21.30 | 21.90 | +2.48% | |
| 21.31 | 21.45 | 21.30 | 21.37 | -0.65% | |
| 21.46 | 21.70 | 21.36 | 21.51 | +0.33% | |
| 21.30 | 21.85 | 21.30 | 21.44 | -0.05% | |
| 21.53 | 21.71 | 21.30 | 21.45 | +0.23% | |
| 21.32 | 21.45 | 21.32 | 21.40 | -0.14% | |
| 21.28 | 21.69 | 21.28 | 21.43 | -1.52% | |
| 21.25 | 21.80 | 21.16 | 21.76 | +2.54% | |
| 21.53 | 22.34 | 21.00 | 21.22 | -1.99% | |
| 22.10 | 22.16 | 21.63 | 21.65 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RGCO chart for longer ranges.