RGC Resources, Inc. ( RGCO) - Price History
Monthly price history for RGCO (RGC Resources, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $23.07 | $23.07 |
| June 2026 | $23.90 | $23.90 |
| May 2026 | $23.05 | $23.05 |
| April 2026 | $22.73 | $22.73 |
| March 2026 | $21.84 | $22.05 |
| February 2026 | $21.85 | $22.06 |
| January 2026 | $21.50 | $21.71 |
| December 2025 | $20.89 | $21.30 |
| November 2025 | $22.12 | $22.56 |
| October 2025 | $20.31 | $20.71 |
| September 2025 | $21.79 | $22.44 |
| August 2025 | $21.60 | $22.24 |
| July 2025 | $19.56 | $20.14 |
| June 2025 | $21.53 | $22.38 |
| May 2025 | $19.77 | $20.55 |
| April 2025 | $20.17 | $20.97 |
| March 2025 | $19.88 | $20.87 |
| February 2025 | $19.32 | $20.28 |
| January 2025 | $20.26 | $21.27 |
| December 2024 | $18.92 | $20.06 |
| November 2024 | $19.62 | $20.80 |
| October 2024 | $19.30 | $20.47 |
| September 2024 | $21.08 | $22.57 |
| August 2024 | $19.85 | $21.25 |
| July 2024 | $21.03 | $22.51 |
| June 2024 | $18.94 | $20.45 |
| May 2024 | $19.17 | $20.70 |
| April 2024 | $19.09 | $20.62 |
| March 2024 | $18.55 | $20.24 |
| February 2024 | $17.20 | $18.76 |
| January 2024 | $17.52 | $19.11 |
| December 2023 | $18.45 | $20.34 |
| November 2023 | $15.92 | $17.55 |
| October 2023 | $14.19 | $15.64 |
| September 2023 | $15.52 | $17.30 |
| August 2023 | $16.22 | $18.08 |
| July 2023 | $18.04 | $20.12 |
| June 2023 | $17.78 | $20.03 |
| May 2023 | $18.37 | $20.70 |
| April 2023 | $17 | $19.15 |
| March 2023 | $20.41 | $23.19 |
| February 2023 | $21.37 | $24.28 |
| January 2023 | $20.68 | $23.50 |
| December 2022 | $19.24 | $22.05 |
| November 2022 | $21.19 | $24.28 |
| October 2022 | $18.56 | $21.27 |
| September 2022 | $18.21 | $21.06 |
| August 2022 | $18.48 | $21.37 |
| July 2022 | $17.26 | $19.96 |
| June 2022 | $16.33 | $19.07 |
| May 2022 | $17.44 | $20.36 |
| April 2022 | $17.77 | $20.75 |
| March 2022 | $18.34 | $21.61 |
| February 2022 | $18.64 | $21.97 |
| January 2022 | $19.07 | $22.47 |
| December 2021 | $19.36 | $23.01 |
| November 2021 | $18.02 | $21.42 |
| October 2021 | $18.61 | $22.12 |
| September 2021 | $18.77 | $22.50 |
| August 2021 | $20.09 | $24.08 |
| July 2021 | $21.16 | $25.36 |
| June 2021 | $20.88 | $25.21 |
| May 2021 | $18.95 | $22.88 |
| April 2021 | $17.96 | $21.69 |
| March 2021 | $18.22 | $22.18 |
| February 2021 | $18.65 | $22.71 |
| January 2021 | $18.49 | $22.51 |
| December 2020 | $19.38 | $23.78 |
| November 2020 | $19.78 | $24.26 |
| October 2020 | $19.40 | $23.80 |
| September 2020 | $18.97 | $23.45 |
| August 2020 | $18.87 | $23.32 |
| July 2020 | $18.77 | $23.20 |
| June 2020 | $19.41 | $24.17 |
| May 2020 | $21.20 | $26.40 |
| April 2020 | $19.97 | $24.87 |
| March 2020 | $23.08 | $28.93 |
| February 2020 | $21.90 | $27.45 |
| January 2020 | $20.20 | $25.32 |
| December 2019 | $22.66 | $28.58 |
| November 2019 | $23.30 | $29.38 |
| October 2019 | $23.13 | $29.17 |
| September 2019 | $23.05 | $29.24 |
| August 2019 | $22.37 | $28.38 |
| July 2019 | $22.69 | $28.78 |
| June 2019 | $23.93 | $30.52 |
| May 2019 | $21.35 | $27.23 |
| April 2019 | $21.72 | $27.70 |
| March 2019 | $20.65 | $26.51 |
| February 2019 | $21.47 | $27.56 |
| January 2019 | $21.91 | $28.13 |
| December 2018 | $23.21 | $29.96 |
| November 2018 | $21.37 | $27.59 |
| October 2018 | $21.98 | $28.38 |
| September 2018 | $20.57 | $26.71 |
| August 2018 | $20.74 | $26.93 |
| July 2018 | $21.85 | $28.37 |
| June 2018 | $22.36 | $29.18 |
| May 2018 | $20.26 | $26.45 |
| April 2018 | $19.84 | $25.90 |
| March 2018 | $19.34 | $25.40 |
| February 2018 | $18.99 | $24.95 |
| January 2018 | $18.58 | $24.40 |
| December 2017 | $20.50 | $27.08 |
| November 2017 | $20.16 | $26.63 |
| October 2017 | $22.02 | $29.09 |
| September 2017 | $21.52 | $28.57 |
| August 2017 | $20.75 | $27.55 |
| July 2017 | $20.23 | $26.85 |
| June 2017 | $21.23 | $28.33 |
| May 2017 | $18.43 | $24.59 |
| April 2017 | $16.68 | $22.25 |
| March 2017 | $16.38 | $22 |
| February 2017 | $13.10 | $26.38 |
| January 2017 | $13.64 | $27.48 |
| December 2016 | $12.30 | $24.98 |
| November 2016 | $12.26 | $24.91 |
| October 2016 | $12.11 | $24.60 |
| September 2016 | $11.56 | $23.69 |
| August 2016 | $11.41 | $23.37 |
| July 2016 | $12.03 | $24.64 |
| June 2016 | $11.75 | $24.27 |
| May 2016 | $11.31 | $23.35 |
| April 2016 | $10.95 | $22.61 |
| March 2016 | $10.37 | $21.62 |
| February 2016 | $10.31 | $21.48 |
| January 2016 | $10.17 | $21.20 |
| December 2015 | $10.12 | $21.31 |
| November 2015 | $10.18 | $21.43 |
| October 2015 | $9.88 | $20.80 |
| September 2015 | $9.51 | $20.20 |
| August 2015 | $9.76 | $20.74 |
| July 2015 | $9.54 | $20.27 |
| June 2015 | $9.32 | $20 |
| May 2015 | $9.64 | $20.68 |
| April 2015 | $9.74 | $20.90 |
| March 2015 | $9.33 | $20.20 |
| February 2015 | $10.02 | $21.69 |
| January 2015 | $9.93 | $21.49 |
| December 2014 | $10.07 | $22 |
| November 2014 | $10 | $21.84 |
| October 2014 | $9.23 | $20.15 |
| September 2014 | $9.03 | $19.90 |
| August 2014 | $9.20 | $20.29 |
| July 2014 | $8.98 | $19.79 |
| June 2014 | $8.68 | $19.31 |
| May 2014 | $8.75 | $19.48 |
| April 2014 | $8.58 | $19.10 |
| March 2014 | $8.45 | $19 |
| February 2014 | $8.52 | $19.15 |
| January 2014 | $8.31 | $18.68 |
| December 2013 | $8.37 | $19 |
| November 2013 | $8.33 | $18.90 |
| October 2013 | $8.20 | $18.61 |
| September 2013 | $8.42 | $19.29 |
| August 2013 | $8.11 | $18.59 |
| July 2013 | $8.29 | $18.99 |
| June 2013 | $8.75 | $20.25 |
| May 2013 | $8.81 | $20.38 |
| April 2013 | $8.64 | $19.99 |
| March 2013 | $8.13 | $18.98 |
| February 2013 | $7.77 | $18.13 |
| January 2013 | $7.87 | $18.37 |
| December 2012 | $7.83 | $18.45 |
| November 2012 | $7.55 | $17.79 |
| October 2012 | $7.19 | $17.90 |
| September 2012 | $7.18 | $18.05 |
| August 2012 | $7.16 | $18.01 |
| July 2012 | $7.16 | $18 |
| June 2012 | $7.08 | $17.98 |
| May 2012 | $6.86 | $17.41 |
| April 2012 | $7.20 | $18.30 |
| March 2012 | $7.17 | $18.40 |
| February 2012 | $6.94 | $17.80 |
| January 2012 | $6.98 | $17.90 |
| December 2011 | $6.85 | $17.75 |
| November 2011 | $6.99 | $18.10 |
| October 2011 | $6.93 | $17.96 |
| September 2011 | $7.09 | $18.54 |
| August 2011 | $6.69 | $35.01 |
| July 2011 | $6.16 | $32.20 |
| June 2011 | $6.16 | $32.56 |
| May 2011 | $6.14 | $32.43 |
| April 2011 | $6.49 | $34.29 |
| March 2011 | $6.40 | $34.15 |
| February 2011 | $5.88 | $31.41 |
| January 2011 | $5.82 | $31.05 |
| December 2010 | $5.87 | $31.70 |
| November 2010 | $5.80 | $31.30 |
| October 2010 | $5.65 | $30.51 |
| September 2010 | $5.54 | $30.20 |
| August 2010 | $5.68 | $31 |
| July 2010 | $5.60 | $30.54 |
| June 2010 | $5.62 | $31 |
| May 2010 | $5.67 | $31.25 |
| April 2010 | $5.69 | $31.36 |
| March 2010 | $5.61 | $31.26 |
| February 2010 | $5.50 | $30.61 |
| January 2010 | $5.50 | $30.64 |
| December 2009 | $5.15 | $28.98 |
| November 2009 | $4.91 | $27.66 |
| October 2009 | $5.03 | $28.31 |
| September 2009 | $4.83 | $27.54 |
| August 2009 | $4.98 | $28.36 |
| July 2009 | $4.56 | $26 |
| June 2009 | $4.51 | $26 |
| May 2009 | $4.34 | $25.01 |
| April 2009 | $4.42 | $25.50 |
| March 2009 | $4.28 | $25 |
| February 2009 | $4.15 | $24.24 |
| January 2009 | $4.28 | $25.05 |
| December 2008 | $4.31 | $25.50 |
| November 2008 | $4.35 | $25.73 |
| October 2008 | $4.22 | $24.98 |
| September 2008 | $4.72 | $28.29 |
| August 2008 | $4.85 | $29.05 |
| July 2008 | $4.52 | $27.04 |
| June 2008 | $4.54 | $27.50 |
| May 2008 | $4.49 | $27.21 |
| April 2008 | $4.55 | $27.57 |
| March 2008 | $4.45 | $27.26 |
| February 2008 | $4.49 | $27.51 |
| January 2008 | $4.73 | $29 |
| December 2007 | $5.06 | $31.33 |
| November 2007 | $4.86 | $30.10 |
| October 2007 | $4.21 | $26.05 |
| September 2007 | $4.31 | $26.99 |
| August 2007 | $4.30 | $26.90 |
| July 2007 | $4.44 | $27.80 |
| June 2007 | $4.39 | $27.82 |
| May 2007 | $4.32 | $27.35 |
| April 2007 | $4.42 | $28 |
| March 2007 | $4.43 | $28.35 |
| February 2007 | $4.13 | $26.42 |
| January 2007 | $3.94 | $25.23 |
| December 2006 | $3.91 | $25.35 |
| November 2006 | $3.98 | $25.75 |
| October 2006 | $3.92 | $25.40 |
| September 2006 | $3.95 | $25.90 |
| August 2006 | $3.94 | $25.85 |
| July 2006 | $3.97 | $26 |
| June 2006 | $3.80 | $25.18 |
| May 2006 | $3.81 | $25.28 |
| April 2006 | $3.86 | $25.63 |
| March 2006 | $3.81 | $25.55 |
| February 2006 | $3.65 | $24.52 |
| January 2006 | $3.80 | $25.48 |
| December 2005 | $3.72 | $25.26 |
| November 2005 | $3.76 | $25.55 |
| October 2005 | $3.84 | $26.10 |
| September 2005 | $3.85 | $26.46 |
| August 2005 | $3.95 | $27.15 |
| July 2005 | $3.83 | $26.33 |
| June 2005 | $3.78 | $26.25 |
| May 2005 | $3.88 | $26.94 |
| April 2005 | $3.80 | $26.41 |
| March 2005 | $3.72 | $26.10 |
| February 2005 | $3.82 | $26.82 |
| January 2005 | $3.77 | $26.47 |
| December 2004 | $3.65 | $25.89 |
| November 2004 | $3.41 | $24.20 |
| October 2004 | $3.38 | $24.02 |
| September 2004 | $3.28 | $23.58 |
| August 2004 | $3.14 | $26.50 |
| July 2004 | $3.10 | $26.17 |
| June 2004 | $2.80 | $23.88 |
| May 2004 | $2.82 | $24 |
| April 2004 | $2.81 | $23.90 |
| March 2004 | $2.76 | $23.81 |
| February 2004 | $2.67 | $23 |
| January 2004 | $2.67 | $23.02 |
| December 2003 | $2.60 | $22.71 |
| November 2003 | $2.60 | $22.75 |
| October 2003 | $2.62 | $22.92 |
| September 2003 | $2.58 | $22.85 |
| August 2003 | $2.59 | $22.92 |
| July 2003 | $2.66 | $23.48 |
| June 2003 | $2.61 | $23.34 |
| May 2003 | $2.58 | $23.10 |
| April 2003 | $2.20 | $19.65 |
| March 2003 | $2.15 | $19.49 |
| February 2003 | $2.16 | $19.58 |
| January 2003 | $2.12 | $19.29 |
| December 2002 | $2 | $18.40 |
| November 2002 | $1.91 | $17.61 |
| October 2002 | $1.94 | $17.89 |
| September 2002 | $1.93 | $18.06 |
| August 2002 | $1.90 | $17.77 |
| July 2002 | $2.09 | $19.55 |
| June 2002 | $1.91 | $18.19 |
| May 2002 | $2.10 | $20 |
| April 2002 | $2.05 | $19.49 |
| March 2002 | $1.99 | $19.25 |
| February 2002 | $2.01 | $19.39 |
| January 2002 | $2.03 | $19.60 |
| December 2001 | $2.04 | $20.01 |
| November 2001 | $2 | $19.60 |
| October 2001 | $1.96 | $19.25 |
| September 2001 | $1.96 | $19.53 |
| August 2001 | $1.94 | $19.30 |
| July 2001 | $1.99 | $19.75 |
| June 2001 | $1.98 | $20 |
| May 2001 | $1.96 | $19.80 |
| April 2001 | $1.88 | $19 |
| March 2001 | $1.95 | $20 |
| February 2001 | $1.94 | $19.88 |
| January 2001 | $1.93 | $19.75 |
| December 2000 | $1.85 | $19.25 |
| November 2000 | $1.85 | $19.25 |
| October 2000 | $1.78 | $18.50 |
| September 2000 | $1.82 | $19.19 |
| August 2000 | $1.76 | $18.50 |
| July 2000 | $1.73 | $18.25 |
| June 2000 | $1.65 | $17.62 |
| May 2000 | $1.60 | $17.12 |
| April 2000 | $1.78 | $19 |
| March 2000 | $1.92 | $20.75 |
| February 2000 | $1.97 | $21.38 |
| January 2000 | $1.98 | $21.50 |
| December 1999 | $2 | $22 |
| November 1999 | $1.90 | $20.88 |
| October 1999 | $1.91 | $21 |
| September 1999 | $1.81 | $20.12 |
| August 1999 | $1.80 | $20 |
| July 1999 | $1.91 | $21.25 |
| June 1999 | $1.84 | $20.75 |
| May 1999 | $1.80 | $20.25 |
| April 1999 | $1.77 | $20 |
| March 1999 | $1.75 | $20 |
| February 1999 | $1.86 | $21.25 |
| January 1999 | $1.72 | $19.62 |
| December 1998 | $1.71 | $19.75 |
| November 1998 | $1.74 | $20.12 |
| October 1998 | $1.66 | $19.25 |
| September 1998 | $1.66 | $19.50 |
| August 1998 | $1.62 | $19 |
| July 1998 | $1.71 | $20 |
| June 1998 | $1.73 | $20.50 |
| May 1998 | $1.68 | $20 |
| April 1998 | $1.83 | $21.75 |
| March 1998 | $1.85 | $22.25 |
| February 1998 | $1.79 | $21.50 |
| January 1998 | $1.65 | $19.88 |
| December 1997 | $1.70 | $20.75 |
| November 1997 | $1.50 | $18.25 |
| October 1997 | $1.48 | $18 |
| September 1997 | $1.46 | $18 |
| August 1997 | $1.34 | $16.50 |
| July 1997 | $1.30 | $16.12 |
| June 1997 | $1.33 | $16.75 |
| May 1997 | $1.31 | $16.50 |
| April 1997 | $1.33 | $16.75 |
| March 1997 | $1.33 | $17 |
| February 1997 | $1.41 | $18 |
| January 1997 | $1.36 | $17.38 |
| December 1996 | $1.31 | $17 |
| November 1996 | $1.37 | $17.75 |
| October 1996 | $1.33 | $17.25 |
| September 1996 | $1.31 | $17.25 |
| August 1996 | $1.27 | $16.69 |
| July 1996 | $1.22 | $16 |
| June 1996 | $1.29 | $17.25 |
| May 1996 | $1.31 | $17.50 |
| April 1996 | $1.37 | $18.25 |
| March 1996 | $1.37 | $18.50 |
| February 1996 | $1.24 | $16.75 |
| January 1996 | $1.29 | $17.50 |
| December 1995 | $1.14 | $15.69 |
| November 1995 | $1.09 | $15 |
| October 1995 | $1.13 | $15.50 |
| September 1995 | $1.07 | $15 |
| August 1995 | $1.05 | $14.75 |
| July 1995 | $1.02 | $14.25 |
| June 1995 | $1 | $14.25 |
| May 1995 | $0.97 | $13.88 |
| April 1995 | $0.95 | $13.50 |
| March 1995 | $1.07 | $15.50 |
| February 1995 | $1 | $14.50 |
| January 1995 | $1.05 | $15.25 |
| December 1994 | $1.12 | $16.50 |
| November 1994 | $1.19 | $17.50 |
| October 1994 | $1.20 | $17.75 |
| September 1994 | $1.17 | $17.50 |
| August 1994 | $1.19 | $17.75 |
| July 1994 | $1.18 | $17.62 |
| June 1994 | $1.12 | $34 |
| May 1994 | $1.14 | $34.50 |
| April 1994 | $1.09 | $33 |
| March 1994 | $1.07 | $33 |
| February 1994 | $1.08 | $33.25 |
RGCO
List: Contenders
Price: $23.07
52 week price:
Dividend Yield: 3.59%
5-year range yield:
Forward Dividend Yield: 3.66%
Payout Ratio: 64.00%
Payout Ratio Range:
Dividend Per Share: 0.87 USD
Earnings Per Share: 1.34 USD
P/E Ratio: 17.26
Exchange: NGM
Sector: Utilities
Industry: Utilities - Regulated Gas
Country: United States
Volume: 8600
Ebitda: 5.6 millionMarket Capitalization: 246.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 34
DGR3: 2.23%
DGR5: 3.59%
DGR10: 4.95%
DGR20: 3.96%