RGC Resources, Inc. - Price History
Monthly price history for RGCO (RGC Resources, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2023 | 21.38 USD | 21.38 USD |
| May 2023 | 20.70 USD | 20.70 USD |
| April 2023 | 19.15 USD | 19.15 USD |
| March 2023 | 23.00 USD | 23.19 USD |
| February 2023 | 24.08 USD | 24.28 USD |
| January 2023 | 23.30 USD | 23.50 USD |
| December 2022 | 21.68 USD | 22.05 USD |
| November 2022 | 23.87 USD | 24.28 USD |
| October 2022 | 20.91 USD | 21.27 USD |
| September 2022 | 20.52 USD | 21.06 USD |
| August 2022 | 20.82 USD | 21.37 USD |
| July 2022 | 19.45 USD | 19.96 USD |
| June 2022 | 18.40 USD | 19.07 USD |
| May 2022 | 19.65 USD | 20.36 USD |
| April 2022 | 20.02 USD | 20.75 USD |
| March 2022 | 20.66 USD | 21.61 USD |
| February 2022 | 21.01 USD | 21.97 USD |
| January 2022 | 21.48 USD | 22.47 USD |
| December 2021 | 21.81 USD | 23.01 USD |
| November 2021 | 20.30 USD | 21.42 USD |
| October 2021 | 20.97 USD | 22.12 USD |
| September 2021 | 21.15 USD | 22.50 USD |
| August 2021 | 22.64 USD | 24.08 USD |
| July 2021 | 23.84 USD | 25.36 USD |
| June 2021 | 23.53 USD | 25.21 USD |
| May 2021 | 21.35 USD | 22.88 USD |
| April 2021 | 20.24 USD | 21.69 USD |
| March 2021 | 20.53 USD | 22.18 USD |
| February 2021 | 21.02 USD | 22.71 USD |
| January 2021 | 20.83 USD | 22.51 USD |
| December 2020 | 21.84 USD | 23.78 USD |
| November 2020 | 22.28 USD | 24.26 USD |
| October 2020 | 21.86 USD | 23.80 USD |
| September 2020 | 21.38 USD | 23.45 USD |
| August 2020 | 21.26 USD | 23.32 USD |
| July 2020 | 21.15 USD | 23.20 USD |
| June 2020 | 21.87 USD | 24.17 USD |
| May 2020 | 23.89 USD | 26.40 USD |
| April 2020 | 22.50 USD | 24.87 USD |
| March 2020 | 26.01 USD | 28.93 USD |
| February 2020 | 24.68 USD | 27.45 USD |
| January 2020 | 22.76 USD | 25.32 USD |
| December 2019 | 25.53 USD | 28.58 USD |
| November 2019 | 26.25 USD | 29.38 USD |
| October 2019 | 26.06 USD | 29.17 USD |
| September 2019 | 25.97 USD | 29.24 USD |
| August 2019 | 25.21 USD | 28.38 USD |
| July 2019 | 25.56 USD | 28.78 USD |
| June 2019 | 26.96 USD | 30.52 USD |
| May 2019 | 24.05 USD | 27.23 USD |
| April 2019 | 24.47 USD | 27.70 USD |
| March 2019 | 23.27 USD | 26.51 USD |
| February 2019 | 24.19 USD | 27.56 USD |
| January 2019 | 24.69 USD | 28.13 USD |
| December 2018 | 26.15 USD | 29.96 USD |
| November 2018 | 24.08 USD | 27.59 USD |
| October 2018 | 24.77 USD | 28.38 USD |
| September 2018 | 23.18 USD | 26.71 USD |
| August 2018 | 23.37 USD | 26.93 USD |
| July 2018 | 24.62 USD | 28.37 USD |
| June 2018 | 25.19 USD | 29.18 USD |
| May 2018 | 22.83 USD | 26.45 USD |
| April 2018 | 22.36 USD | 25.90 USD |
| March 2018 | 21.79 USD | 25.40 USD |
| February 2018 | 21.40 USD | 24.95 USD |
| January 2018 | 20.93 USD | 24.40 USD |
| December 2017 | 23.09 USD | 27.08 USD |
| November 2017 | 22.71 USD | 26.63 USD |
| October 2017 | 24.81 USD | 29.09 USD |
| September 2017 | 24.25 USD | 28.57 USD |
| August 2017 | 23.38 USD | 27.55 USD |
| July 2017 | 22.79 USD | 26.85 USD |
| June 2017 | 23.92 USD | 28.33 USD |
| May 2017 | 20.77 USD | 24.59 USD |
| April 2017 | 18.79 USD | 22.25 USD |
| March 2017 | 18.46 USD | 22.00 USD |
| February 2017 | 14.76 USD | 17.59 USD |
| January 2017 | 15.37 USD | 18.32 USD |
| December 2016 | 13.85 USD | 16.65 USD |
| November 2016 | 13.82 USD | 16.61 USD |
| October 2016 | 13.64 USD | 16.40 USD |
| September 2016 | 13.03 USD | 15.79 USD |
| August 2016 | 12.85 USD | 15.58 USD |
| July 2016 | 13.55 USD | 16.43 USD |
| June 2016 | 13.24 USD | 16.18 USD |
| May 2016 | 12.74 USD | 15.57 USD |
| April 2016 | 12.34 USD | 15.07 USD |
| March 2016 | 11.69 USD | 14.41 USD |
| February 2016 | 11.61 USD | 14.32 USD |
| January 2016 | 11.46 USD | 14.13 USD |
| December 2015 | 11.41 USD | 14.21 USD |
| November 2015 | 11.47 USD | 14.29 USD |
| October 2015 | 11.13 USD | 13.87 USD |
| September 2015 | 10.72 USD | 13.47 USD |
| August 2015 | 11.00 USD | 13.83 USD |
| July 2015 | 10.75 USD | 13.51 USD |
| June 2015 | 10.51 USD | 13.33 USD |
| May 2015 | 10.87 USD | 13.79 USD |
| April 2015 | 10.98 USD | 13.93 USD |
| March 2015 | 10.52 USD | 13.47 USD |
| February 2015 | 11.30 USD | 14.46 USD |
| January 2015 | 11.19 USD | 14.33 USD |
| December 2014 | 11.35 USD | 14.67 USD |
| November 2014 | 11.27 USD | 14.56 USD |
| October 2014 | 10.40 USD | 13.43 USD |
| September 2014 | 10.17 USD | 13.27 USD |
| August 2014 | 10.37 USD | 13.53 USD |
| July 2014 | 10.12 USD | 13.19 USD |
| June 2014 | 9.78 USD | 12.87 USD |
| May 2014 | 9.86 USD | 12.99 USD |
| April 2014 | 9.67 USD | 12.73 USD |
| March 2014 | 9.53 USD | 12.67 USD |
| February 2014 | 9.60 USD | 12.77 USD |
| January 2014 | 9.37 USD | 12.45 USD |
| December 2013 | 9.44 USD | 12.67 USD |
| November 2013 | 9.39 USD | 12.60 USD |
| October 2013 | 9.24 USD | 12.41 USD |
| September 2013 | 9.49 USD | 12.86 USD |
| August 2013 | 9.14 USD | 12.39 USD |
| July 2013 | 9.34 USD | 12.66 USD |
| June 2013 | 9.87 USD | 13.50 USD |
| May 2013 | 9.93 USD | 13.59 USD |
| April 2013 | 9.74 USD | 13.33 USD |
| March 2013 | 9.17 USD | 12.65 USD |
| February 2013 | 8.76 USD | 12.09 USD |
| January 2013 | 8.87 USD | 12.25 USD |
| December 2012 | 8.82 USD | 12.30 USD |
| November 2012 | 8.51 USD | 11.86 USD |
| October 2012 | 8.10 USD | 11.93 USD |
| September 2012 | 8.09 USD | 12.03 USD |
| August 2012 | 8.07 USD | 12.01 USD |
| July 2012 | 8.07 USD | 12.00 USD |
| June 2012 | 7.98 USD | 11.99 USD |
| May 2012 | 7.73 USD | 11.61 USD |
| April 2012 | 8.12 USD | 12.20 USD |
| March 2012 | 8.08 USD | 12.27 USD |
| February 2012 | 7.82 USD | 11.87 USD |
| January 2012 | 7.86 USD | 11.93 USD |
| December 2011 | 7.72 USD | 11.83 USD |
| November 2011 | 7.88 USD | 12.07 USD |
| October 2011 | 7.81 USD | 11.97 USD |
| September 2011 | 7.99 USD | 12.36 USD |
| August 2011 | 7.55 USD | 11.67 USD |
| July 2011 | 6.94 USD | 10.73 USD |
| June 2011 | 6.94 USD | 10.85 USD |
| May 2011 | 6.91 USD | 10.81 USD |
| April 2011 | 7.31 USD | 11.43 USD |
| March 2011 | 7.21 USD | 11.38 USD |
| February 2011 | 6.63 USD | 10.47 USD |
| January 2011 | 6.55 USD | 10.35 USD |
| December 2010 | 6.62 USD | 10.57 USD |
| November 2010 | 6.54 USD | 10.43 USD |
| October 2010 | 6.37 USD | 10.17 USD |
| September 2010 | 6.24 USD | 10.07 USD |
| August 2010 | 6.41 USD | 10.33 USD |
| July 2010 | 6.31 USD | 10.18 USD |
| June 2010 | 6.34 USD | 10.33 USD |
| May 2010 | 6.39 USD | 10.42 USD |
| April 2010 | 6.41 USD | 10.45 USD |
| March 2010 | 6.33 USD | 10.42 USD |
| February 2010 | 6.20 USD | 10.20 USD |
| January 2010 | 6.20 USD | 10.21 USD |
| December 2009 | 5.80 USD | 9.66 USD |
| November 2009 | 5.54 USD | 9.22 USD |
| October 2009 | 5.67 USD | 9.44 USD |
| September 2009 | 5.45 USD | 9.18 USD |
| August 2009 | 5.61 USD | 9.45 USD |
| July 2009 | 5.14 USD | 8.67 USD |
| June 2009 | 5.08 USD | 8.67 USD |
| May 2009 | 4.89 USD | 8.34 USD |
| April 2009 | 4.98 USD | 8.50 USD |
| March 2009 | 4.82 USD | 8.33 USD |
| February 2009 | 4.67 USD | 8.08 USD |
| January 2009 | 4.83 USD | 8.35 USD |
| December 2008 | 4.86 USD | 8.50 USD |
| November 2008 | 4.90 USD | 8.58 USD |
| October 2008 | 4.76 USD | 8.33 USD |
| September 2008 | 5.33 USD | 9.43 USD |
| August 2008 | 5.47 USD | 9.68 USD |
| July 2008 | 5.09 USD | 9.01 USD |
| June 2008 | 5.12 USD | 9.17 USD |
| May 2008 | 5.06 USD | 9.07 USD |
| April 2008 | 5.13 USD | 9.19 USD |
| March 2008 | 5.02 USD | 9.09 USD |
| February 2008 | 5.06 USD | 9.17 USD |
| January 2008 | 5.34 USD | 9.67 USD |
| December 2007 | 5.71 USD | 10.44 USD |
| November 2007 | 5.48 USD | 10.03 USD |
| October 2007 | 4.74 USD | 8.68 USD |
| September 2007 | 4.86 USD | 9.00 USD |
| August 2007 | 4.84 USD | 8.97 USD |
| July 2007 | 5.00 USD | 9.27 USD |
| June 2007 | 4.95 USD | 9.27 USD |
| May 2007 | 4.87 USD | 9.12 USD |
| April 2007 | 4.99 USD | 9.33 USD |
| March 2007 | 4.99 USD | 9.45 USD |
| February 2007 | 4.65 USD | 8.81 USD |
| January 2007 | 4.44 USD | 8.41 USD |
| December 2006 | 4.41 USD | 8.45 USD |
| November 2006 | 4.48 USD | 8.58 USD |
| October 2006 | 4.42 USD | 8.47 USD |
| September 2006 | 4.45 USD | 8.63 USD |
| August 2006 | 4.45 USD | 8.62 USD |
| July 2006 | 4.47 USD | 8.67 USD |
| June 2006 | 4.28 USD | 8.39 USD |
| May 2006 | 4.30 USD | 8.43 USD |
| April 2006 | 4.36 USD | 8.54 USD |
| March 2006 | 4.29 USD | 8.52 USD |
| February 2006 | 4.12 USD | 8.17 USD |
| January 2006 | 4.28 USD | 8.49 USD |
| December 2005 | 4.19 USD | 8.42 USD |
| November 2005 | 4.24 USD | 8.52 USD |
| October 2005 | 4.33 USD | 8.70 USD |
| September 2005 | 4.34 USD | 8.82 USD |
| August 2005 | 4.46 USD | 9.05 USD |
| July 2005 | 4.32 USD | 8.78 USD |
| June 2005 | 4.26 USD | 8.75 USD |
| May 2005 | 4.37 USD | 8.98 USD |
| April 2005 | 4.29 USD | 8.80 USD |
| March 2005 | 4.19 USD | 8.70 USD |
| February 2005 | 4.31 USD | 8.94 USD |
| January 2005 | 4.25 USD | 8.82 USD |
| December 2004 | 4.11 USD | 8.63 USD |
| November 2004 | 3.84 USD | 8.07 USD |
| October 2004 | 3.81 USD | 8.01 USD |
| September 2004 | 3.70 USD | 7.86 USD |
| August 2004 | 3.54 USD | 8.83 USD |
| July 2004 | 3.50 USD | 8.72 USD |
| June 2004 | 3.16 USD | 7.96 USD |
| May 2004 | 3.18 USD | 8.00 USD |
| April 2004 | 3.16 USD | 7.97 USD |
| March 2004 | 3.11 USD | 7.94 USD |
| February 2004 | 3.01 USD | 7.67 USD |
| January 2004 | 3.01 USD | 7.67 USD |
| December 2003 | 2.93 USD | 7.57 USD |
| November 2003 | 2.94 USD | 7.58 USD |
| October 2003 | 2.96 USD | 7.64 USD |
| September 2003 | 2.91 USD | 7.62 USD |
| August 2003 | 2.92 USD | 7.64 USD |
| July 2003 | 2.99 USD | 7.83 USD |
| June 2003 | 2.94 USD | 7.78 USD |
| May 2003 | 2.91 USD | 7.70 USD |
| April 2003 | 2.47 USD | 6.55 USD |
| March 2003 | 2.42 USD | 6.50 USD |
| February 2003 | 2.43 USD | 6.53 USD |
| January 2003 | 2.39 USD | 6.43 USD |
| December 2002 | 2.25 USD | 6.13 USD |
| November 2002 | 2.15 USD | 5.87 USD |
| October 2002 | 2.19 USD | 5.96 USD |
| September 2002 | 2.17 USD | 6.02 USD |
| August 2002 | 2.14 USD | 5.92 USD |
| July 2002 | 2.35 USD | 6.52 USD |
| June 2002 | 2.16 USD | 6.06 USD |
| May 2002 | 2.37 USD | 6.67 USD |
| April 2002 | 2.31 USD | 6.50 USD |
| March 2002 | 2.25 USD | 6.42 USD |
| February 2002 | 2.26 USD | 6.46 USD |
| January 2002 | 2.29 USD | 6.53 USD |
| December 2001 | 2.30 USD | 6.67 USD |
| November 2001 | 2.26 USD | 6.53 USD |
| October 2001 | 2.22 USD | 6.42 USD |
| September 2001 | 2.22 USD | 6.51 USD |
| August 2001 | 2.19 USD | 6.43 USD |
| July 2001 | 2.24 USD | 6.58 USD |
| June 2001 | 2.24 USD | 6.67 USD |
| May 2001 | 2.21 USD | 6.60 USD |
| April 2001 | 2.12 USD | 6.33 USD |
| March 2001 | 2.20 USD | 6.67 USD |
| February 2001 | 2.19 USD | 6.63 USD |
| January 2001 | 2.17 USD | 6.58 USD |
| December 2000 | 2.09 USD | 6.42 USD |
| November 2000 | 2.09 USD | 6.42 USD |
| October 2000 | 2.01 USD | 6.17 USD |
| September 2000 | 2.05 USD | 6.40 USD |
| August 2000 | 1.98 USD | 6.17 USD |
| July 2000 | 1.95 USD | 6.08 USD |
| June 2000 | 1.86 USD | 5.88 USD |
| May 2000 | 1.80 USD | 5.71 USD |
| April 2000 | 2.00 USD | 6.33 USD |
| March 2000 | 2.16 USD | 6.92 USD |
| February 2000 | 2.22 USD | 7.13 USD |
| January 2000 | 2.24 USD | 7.17 USD |
| December 1999 | 2.26 USD | 7.33 USD |
| November 1999 | 2.14 USD | 6.96 USD |
| October 1999 | 2.15 USD | 7.00 USD |
| September 1999 | 2.04 USD | 6.71 USD |
| August 1999 | 2.02 USD | 6.67 USD |
| July 1999 | 2.15 USD | 7.08 USD |
| June 1999 | 2.07 USD | 6.92 USD |
| May 1999 | 2.02 USD | 6.75 USD |
| April 1999 | 2.00 USD | 6.67 USD |
| March 1999 | 1.97 USD | 6.67 USD |
| February 1999 | 2.10 USD | 7.08 USD |
| January 1999 | 1.94 USD | 6.54 USD |
| December 1998 | 1.92 USD | 6.58 USD |
| November 1998 | 1.96 USD | 6.71 USD |
| October 1998 | 1.87 USD | 6.42 USD |
| September 1998 | 1.88 USD | 6.50 USD |
| August 1998 | 1.83 USD | 6.33 USD |
| July 1998 | 1.92 USD | 6.67 USD |
| June 1998 | 1.95 USD | 6.83 USD |
| May 1998 | 1.90 USD | 6.67 USD |
| April 1998 | 2.06 USD | 7.25 USD |
| March 1998 | 2.09 USD | 7.42 USD |
| February 1998 | 2.02 USD | 7.17 USD |
| January 1998 | 1.86 USD | 6.63 USD |
| December 1997 | 1.92 USD | 6.92 USD |
| November 1997 | 1.69 USD | 6.08 USD |
| October 1997 | 1.67 USD | 6.00 USD |
| September 1997 | 1.64 USD | 6.00 USD |
| August 1997 | 1.51 USD | 5.50 USD |
| July 1997 | 1.47 USD | 5.38 USD |
| June 1997 | 1.50 USD | 5.58 USD |
| May 1997 | 1.48 USD | 5.50 USD |
| April 1997 | 1.50 USD | 5.58 USD |
| March 1997 | 1.50 USD | 5.67 USD |
| February 1997 | 1.59 USD | 6.00 USD |
| January 1997 | 1.54 USD | 5.79 USD |
| December 1996 | 1.48 USD | 5.67 USD |
| November 1996 | 1.55 USD | 5.92 USD |
| October 1996 | 1.50 USD | 5.75 USD |
| September 1996 | 1.48 USD | 5.75 USD |
| August 1996 | 1.43 USD | 5.56 USD |
| July 1996 | 1.37 USD | 5.33 USD |
| June 1996 | 1.46 USD | 5.75 USD |
| May 1996 | 1.48 USD | 5.83 USD |
| April 1996 | 1.54 USD | 6.08 USD |
| March 1996 | 1.54 USD | 6.17 USD |
| February 1996 | 1.39 USD | 5.58 USD |
| January 1996 | 1.46 USD | 5.83 USD |
| December 1995 | 1.29 USD | 5.23 USD |
| November 1995 | 1.23 USD | 5.00 USD |
| October 1995 | 1.27 USD | 5.17 USD |
| September 1995 | 1.21 USD | 5.00 USD |
| August 1995 | 1.19 USD | 4.92 USD |
| July 1995 | 1.15 USD | 4.75 USD |
| June 1995 | 1.13 USD | 4.75 USD |
| May 1995 | 1.10 USD | 4.63 USD |
| April 1995 | 1.07 USD | 4.50 USD |
| March 1995 | 1.20 USD | 5.17 USD |
| February 1995 | 1.13 USD | 4.83 USD |
| January 1995 | 1.19 USD | 5.08 USD |
| December 1994 | 1.26 USD | 5.50 USD |
| November 1994 | 1.34 USD | 5.83 USD |
| October 1994 | 1.36 USD | 5.92 USD |
| September 1994 | 1.32 USD | 5.83 USD |
| August 1994 | 1.34 USD | 5.92 USD |
| July 1994 | 1.33 USD | 5.88 USD |
| June 1994 | 1.26 USD | 5.67 USD |
| May 1994 | 1.28 USD | 5.75 USD |
| April 1994 | 1.23 USD | 5.50 USD |
| March 1994 | 1.21 USD | 5.50 USD |
| February 1994 | 1.22 USD | 5.54 USD |
RGCO
List: Contenders
Price: 21.38USD
52 week range price:
Dividend Yield: 3.88%
5-year range yield:
Forward Dividend Yield: 3.74%
Payout Ratio: 67.52%
Payout Ratio Range:
Dividend Per Share: 0.79 USD
Earnings Per Share: 1.17 USD
P/E Ratio: 15.44
Exchange: NGM
Sector: Utilities
Industry: Utilities—Regulated Gas
Volume: 8600
Ebitda: 5.6 millionMarket Capitalization: 188.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: 5.81%
DGR5: 6.18%
DGR10: 5.22%
DGR20: 3.64%