RGC Resources, Inc. - Price History

Monthly price history for RGCO (RGC Resources, Inc.)

DateAdjusted priceReal price
November 2020 24.30 USD 24.30 USD
October 2020 23.80 USD 23.80 USD
September 2020 23.28 USD 23.45 USD
August 2020 23.15 USD 23.32 USD
July 2020 23.03 USD 23.20 USD
June 2020 23.81 USD 24.17 USD
May 2020 26.01 USD 26.40 USD
April 2020 24.50 USD 24.87 USD
March 2020 28.32 USD 28.93 USD
February 2020 26.87 USD 27.45 USD
January 2020 24.78 USD 25.32 USD
December 2019 27.80 USD 28.58 USD
November 2019 28.58 USD 29.38 USD
October 2019 28.37 USD 29.17 USD
September 2019 28.28 USD 29.24 USD
August 2019 27.45 USD 28.38 USD
July 2019 27.83 USD 28.78 USD
June 2019 29.35 USD 30.52 USD
May 2019 26.19 USD 27.23 USD
April 2019 26.64 USD 27.70 USD
March 2019 25.33 USD 26.51 USD
February 2019 26.33 USD 27.56 USD
January 2019 26.88 USD 28.13 USD
December 2018 28.47 USD 29.96 USD
November 2018 26.22 USD 27.59 USD
October 2018 26.97 USD 28.38 USD
September 2018 25.24 USD 26.71 USD
August 2018 25.44 USD 26.93 USD
July 2018 26.81 USD 28.37 USD
June 2018 27.42 USD 29.18 USD
May 2018 24.86 USD 26.45 USD
April 2018 24.34 USD 25.90 USD
March 2018 23.72 USD 25.40 USD
February 2018 23.30 USD 24.95 USD
January 2018 22.79 USD 24.40 USD
December 2017 25.14 USD 27.08 USD
November 2017 24.72 USD 26.63 USD
October 2017 27.01 USD 29.09 USD
September 2017 26.40 USD 28.57 USD
August 2017 25.46 USD 27.55 USD
July 2017 24.81 USD 26.85 USD
June 2017 26.05 USD 28.33 USD
May 2017 22.61 USD 24.59 USD
April 2017 20.46 USD 22.25 USD
March 2017 20.10 USD 22.00 USD
February 2017 16.07 USD 17.59 USD
January 2017 16.73 USD 18.32 USD
December 2016 15.08 USD 16.65 USD
November 2016 15.04 USD 16.61 USD
October 2016 14.85 USD 16.40 USD
September 2016 14.19 USD 15.79 USD
August 2016 14.00 USD 15.58 USD
July 2016 14.76 USD 16.43 USD
June 2016 14.42 USD 16.18 USD
May 2016 13.87 USD 15.57 USD
April 2016 13.43 USD 15.07 USD
March 2016 12.72 USD 14.41 USD
February 2016 12.64 USD 14.32 USD
January 2016 12.48 USD 14.13 USD
December 2015 12.42 USD 14.21 USD
November 2015 12.49 USD 14.29 USD
October 2015 12.12 USD 13.87 USD
September 2015 11.67 USD 13.47 USD
August 2015 11.98 USD 13.83 USD
July 2015 11.71 USD 13.51 USD
June 2015 11.44 USD 13.33 USD
May 2015 11.83 USD 13.79 USD
April 2015 11.96 USD 13.93 USD
March 2015 11.45 USD 13.47 USD
February 2015 12.96 USD 14.46 USD
January 2015 12.19 USD 14.33 USD
December 2014 12.36 USD 14.67 USD
November 2014 12.27 USD 14.56 USD
October 2014 11.32 USD 13.43 USD
September 2014 11.08 USD 13.27 USD
August 2014 11.29 USD 13.53 USD
July 2014 11.02 USD 13.19 USD
June 2014 10.65 USD 12.87 USD
May 2014 10.74 USD 12.99 USD
April 2014 10.53 USD 12.73 USD
March 2014 10.37 USD 12.67 USD
February 2014 10.46 USD 12.77 USD
January 2014 10.20 USD 12.45 USD
December 2013 10.27 USD 12.67 USD
November 2013 10.22 USD 12.60 USD
October 2013 10.06 USD 12.41 USD
September 2013 10.33 USD 12.86 USD
August 2013 9.96 USD 12.39 USD
July 2013 10.17 USD 12.66 USD
June 2013 10.74 USD 13.50 USD
May 2013 10.81 USD 13.59 USD
April 2013 10.61 USD 13.33 USD
March 2013 9.98 USD 12.65 USD
February 2013 9.53 USD 12.09 USD
January 2013 9.66 USD 12.25 USD
December 2012 9.61 USD 12.30 USD
November 2012 9.26 USD 11.86 USD
October 2012 8.82 USD 11.93 USD
September 2012 8.81 USD 12.03 USD
August 2012 8.79 USD 12.01 USD
July 2012 8.78 USD 12.00 USD
June 2012 8.69 USD 11.99 USD
May 2012 8.41 USD 11.61 USD
April 2012 8.84 USD 12.20 USD
March 2012 8.80 USD 12.27 USD
February 2012 8.51 USD 11.87 USD
January 2012 8.56 USD 11.93 USD
December 2011 8.41 USD 11.83 USD
November 2011 8.57 USD 12.07 USD
October 2011 8.51 USD 11.97 USD
September 2011 8.70 USD 12.36 USD
August 2011 8.22 USD 11.67 USD
July 2011 7.56 USD 10.73 USD
June 2011 7.56 USD 10.85 USD
May 2011 7.53 USD 10.81 USD
April 2011 7.96 USD 11.43 USD
March 2011 7.85 USD 11.38 USD
February 2011 7.22 USD 10.47 USD
January 2011 7.14 USD 10.35 USD
December 2010 7.21 USD 10.57 USD
November 2010 7.12 USD 10.43 USD
October 2010 6.94 USD 10.17 USD
September 2010 6.80 USD 10.07 USD
August 2010 6.98 USD 10.33 USD
July 2010 6.87 USD 10.18 USD
June 2010 6.90 USD 10.33 USD
May 2010 6.96 USD 10.42 USD
April 2010 6.98 USD 10.45 USD
March 2010 6.89 USD 10.42 USD
February 2010 7.08 USD 10.20 USD
January 2010 6.75 USD 10.21 USD
December 2009 6.32 USD 9.66 USD
November 2009 6.03 USD 9.22 USD
October 2009 6.17 USD 9.44 USD
September 2009 5.93 USD 9.18 USD
August 2009 6.11 USD 9.45 USD
July 2009 5.60 USD 8.67 USD
June 2009 5.53 USD 8.67 USD
May 2009 5.32 USD 8.34 USD
April 2009 5.42 USD 8.50 USD
March 2009 5.25 USD 8.33 USD
February 2009 5.34 USD 8.08 USD
January 2009 5.26 USD 8.35 USD
December 2008 5.29 USD 8.50 USD
November 2008 5.33 USD 8.58 USD
October 2008 5.18 USD 8.33 USD
September 2008 5.80 USD 9.43 USD
August 2008 5.95 USD 9.68 USD
July 2008 5.54 USD 9.01 USD
June 2008 5.57 USD 9.17 USD
May 2008 5.51 USD 9.07 USD
April 2008 5.58 USD 9.19 USD
March 2008 5.46 USD 9.09 USD
February 2008 5.51 USD 9.17 USD
January 2008 5.81 USD 9.67 USD
December 2007 6.21 USD 10.44 USD
November 2007 5.97 USD 10.03 USD
October 2007 5.16 USD 8.68 USD
September 2007 5.29 USD 9.00 USD
August 2007 5.27 USD 8.97 USD
July 2007 5.45 USD 9.27 USD
June 2007 5.39 USD 9.27 USD
May 2007 5.30 USD 9.12 USD
April 2007 5.43 USD 9.33 USD
March 2007 5.43 USD 9.45 USD
February 2007 5.06 USD 8.81 USD
January 2007 4.84 USD 8.41 USD
December 2006 4.80 USD 8.45 USD
November 2006 4.88 USD 8.58 USD
October 2006 4.81 USD 8.47 USD
September 2006 4.85 USD 8.63 USD
August 2006 4.84 USD 8.62 USD
July 2006 4.87 USD 8.67 USD
June 2006 4.66 USD 8.39 USD
May 2006 4.68 USD 8.43 USD
April 2006 4.74 USD 8.54 USD
March 2006 4.67 USD 8.52 USD
February 2006 4.48 USD 8.17 USD
January 2006 4.66 USD 8.49 USD
December 2005 4.56 USD 8.42 USD
November 2005 4.62 USD 8.52 USD
October 2005 4.72 USD 8.70 USD
September 2005 4.73 USD 8.82 USD
August 2005 4.85 USD 9.05 USD
July 2005 4.71 USD 8.78 USD
June 2005 4.64 USD 8.75 USD
May 2005 4.76 USD 8.98 USD
April 2005 4.67 USD 8.80 USD
March 2005 4.56 USD 8.70 USD
February 2005 4.69 USD 8.94 USD
January 2005 4.63 USD 8.82 USD
December 2004 4.48 USD 8.63 USD
November 2004 4.18 USD 8.07 USD
October 2004 4.15 USD 8.01 USD
September 2004 4.03 USD 7.86 USD
August 2004 3.86 USD 8.83 USD
July 2004 3.81 USD 8.72 USD
June 2004 3.44 USD 7.96 USD
May 2004 3.46 USD 8.00 USD
April 2004 3.44 USD 7.97 USD
March 2004 3.39 USD 7.94 USD
February 2004 3.43 USD 7.67 USD
January 2004 3.28 USD 7.67 USD
December 2003 3.19 USD 7.57 USD
November 2003 3.20 USD 7.58 USD
October 2003 3.22 USD 7.64 USD
September 2003 3.17 USD 7.62 USD
August 2003 3.18 USD 7.64 USD
July 2003 3.26 USD 7.83 USD
June 2003 3.20 USD 7.78 USD
May 2003 3.17 USD 7.70 USD
April 2003 2.69 USD 6.55 USD
March 2003 2.63 USD 6.50 USD
February 2003 2.65 USD 6.53 USD
January 2003 2.61 USD 6.43 USD
December 2002 2.45 USD 6.13 USD
November 2002 2.34 USD 5.87 USD
October 2002 2.38 USD 5.96 USD
September 2002 2.37 USD 6.02 USD
August 2002 2.33 USD 5.92 USD
July 2002 2.56 USD 6.52 USD
June 2002 2.35 USD 6.06 USD
May 2002 2.58 USD 6.67 USD
April 2002 2.51 USD 6.50 USD
March 2002 2.45 USD 6.42 USD
February 2002 2.46 USD 6.46 USD
January 2002 2.49 USD 6.53 USD
December 2001 2.51 USD 6.67 USD
November 2001 2.46 USD 6.53 USD
October 2001 2.41 USD 6.42 USD
September 2001 2.41 USD 6.51 USD
August 2001 2.38 USD 6.43 USD
July 2001 2.44 USD 6.58 USD
June 2001 2.43 USD 6.67 USD
May 2001 2.41 USD 6.60 USD
April 2001 2.31 USD 6.33 USD
March 2001 2.40 USD 6.67 USD
February 2001 2.38 USD 6.63 USD
January 2001 2.37 USD 6.58 USD
December 2000 2.28 USD 6.42 USD
November 2000 2.28 USD 6.42 USD
October 2000 2.19 USD 6.17 USD
September 2000 2.24 USD 6.40 USD
August 2000 2.16 USD 6.17 USD
July 2000 2.13 USD 6.08 USD
June 2000 2.02 USD 5.88 USD
May 2000 1.96 USD 5.71 USD
April 2000 2.18 USD 6.33 USD
March 2000 2.35 USD 6.92 USD
February 2000 2.42 USD 7.13 USD
January 2000 2.43 USD 7.17 USD
December 1999 2.46 USD 7.33 USD
November 1999 2.33 USD 6.96 USD
October 1999 2.35 USD 7.00 USD
September 1999 2.22 USD 6.71 USD
August 1999 2.20 USD 6.67 USD
July 1999 2.34 USD 7.08 USD
June 1999 2.26 USD 6.92 USD
May 1999 2.20 USD 6.75 USD
April 1999 2.18 USD 6.67 USD
March 1999 2.15 USD 6.67 USD
February 1999 2.39 USD 7.08 USD
January 1999 2.11 USD 6.54 USD
December 1998 2.09 USD 6.58 USD
November 1998 2.13 USD 6.71 USD
October 1998 2.04 USD 6.42 USD
September 1998 2.04 USD 6.50 USD
August 1998 1.99 USD 6.33 USD
July 1998 2.09 USD 6.67 USD
June 1998 2.12 USD 6.83 USD
May 1998 2.07 USD 6.67 USD
April 1998 2.25 USD 7.25 USD
March 1998 2.27 USD 7.42 USD
February 1998 2.30 USD 7.17 USD
January 1998 2.03 USD 6.63 USD
December 1997 2.09 USD 6.92 USD
November 1997 1.84 USD 6.08 USD
October 1997 1.81 USD 6.00 USD
September 1997 1.79 USD 6.00 USD
August 1997 1.64 USD 5.50 USD
July 1997 1.60 USD 5.38 USD
June 1997 1.64 USD 5.58 USD
May 1997 1.61 USD 5.50 USD
April 1997 1.64 USD 5.58 USD
March 1997 1.64 USD 5.67 USD
February 1997 1.73 USD 6.00 USD
January 1997 1.67 USD 5.79 USD
December 1996 1.61 USD 5.67 USD
November 1996 1.68 USD 5.92 USD
October 1996 1.63 USD 5.75 USD
September 1996 1.61 USD 5.75 USD
August 1996 1.56 USD 5.56 USD
July 1996 1.49 USD 5.33 USD
June 1996 1.59 USD 5.75 USD
May 1996 1.61 USD 5.83 USD
April 1996 1.68 USD 6.08 USD
March 1996 1.68 USD 6.17 USD
February 1996 1.52 USD 5.58 USD
January 1996 1.59 USD 5.83 USD
December 1995 1.40 USD 5.23 USD
November 1995 1.34 USD 5.00 USD
October 1995 1.38 USD 5.17 USD
September 1995 1.31 USD 5.00 USD
August 1995 1.29 USD 4.92 USD
July 1995 1.25 USD 4.75 USD
June 1995 1.23 USD 4.75 USD
May 1995 1.19 USD 4.63 USD
April 1995 1.16 USD 4.50 USD
March 1995 1.31 USD 5.17 USD
February 1995 1.23 USD 4.83 USD
January 1995 1.29 USD 5.08 USD
December 1994 1.37 USD 5.50 USD
November 1994 1.46 USD 5.83 USD
October 1994 1.48 USD 5.92 USD
September 1994 1.44 USD 5.83 USD
August 1994 1.46 USD 5.92 USD
July 1994 1.45 USD 5.88 USD
June 1994 1.37 USD 5.67 USD
May 1994 1.39 USD 5.75 USD
April 1994 1.33 USD 5.50 USD
March 1994 1.31 USD 5.50 USD
February 1994 1.32 USD 5.54 USD

RGCO

List: Contenders

Price: 24.30USD

52 week range price:
22.58
31.98

Dividend Yield: 2.88%

5-year range yield:
1.94%
3.78%

Payout Ratio: 47.15%

Payout Ratio Range:
47.15%
116.00%

Dividend Per Share: 0.66 USD

Earnings Per Share: 1.40 USD

Future Ex-Dividend Date: -

P/E Ratio: 17.72

Exchange: NGM

Sector: Utilities

Industry: Utilities—Regulated Gas

Volume: 7653

Ebitda: 5.6 million

Market Capitalization: 202.2 million

Average Dividend Frequency: 4

Last 12 month Dividends paid: 4

Years Paying Dividends: 28

DGR3: 6.83%

DGR5: 6.00%

DGR10: 4.47%

DGR20: 3.09%

Links: