RGC Resources Inc. - Price History
Monthly price history for RGCO (RGC Resources Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $20.32 | $20.32 |
| March 2024 | $20.24 | $20.24 |
| February 2024 | $18.76 | $18.76 |
| January 2024 | $19.11 | $19.11 |
| December 2023 | $20.13 | $20.34 |
| November 2023 | $17.37 | $17.55 |
| October 2023 | $15.48 | $15.64 |
| September 2023 | $16.93 | $17.30 |
| August 2023 | $17.69 | $18.08 |
| July 2023 | $19.68 | $20.12 |
| June 2023 | $19.39 | $20.03 |
| May 2023 | $20.04 | $20.70 |
| April 2023 | $18.54 | $19.15 |
| March 2023 | $22.27 | $23.19 |
| February 2023 | $23.31 | $24.28 |
| January 2023 | $22.56 | $23.50 |
| December 2022 | $20.99 | $22.05 |
| November 2022 | $23.12 | $24.28 |
| October 2022 | $20.25 | $21.26 |
| September 2022 | $19.87 | $21.06 |
| August 2022 | $20.16 | $21.37 |
| July 2022 | $18.83 | $19.96 |
| June 2022 | $17.82 | $19.07 |
| May 2022 | $19.02 | $20.36 |
| April 2022 | $19.38 | $20.74 |
| March 2022 | $20.01 | $21.61 |
| February 2022 | $20.34 | $21.97 |
| January 2022 | $20.80 | $22.46 |
| December 2021 | $21.12 | $23.01 |
| November 2021 | $19.66 | $21.42 |
| October 2021 | $20.30 | $22.12 |
| September 2021 | $20.48 | $22.50 |
| August 2021 | $21.92 | $24.08 |
| July 2021 | $23.08 | $25.36 |
| June 2021 | $22.78 | $25.21 |
| May 2021 | $20.67 | $22.88 |
| April 2021 | $19.60 | $21.69 |
| March 2021 | $19.88 | $22.18 |
| February 2021 | $20.35 | $22.71 |
| January 2021 | $20.17 | $22.51 |
| December 2020 | $21.15 | $23.78 |
| November 2020 | $21.58 | $24.26 |
| October 2020 | $21.17 | $23.80 |
| September 2020 | $20.70 | $23.45 |
| August 2020 | $20.58 | $23.32 |
| July 2020 | $20.48 | $23.20 |
| June 2020 | $21.18 | $24.17 |
| May 2020 | $23.13 | $26.40 |
| April 2020 | $21.79 | $24.87 |
| March 2020 | $25.18 | $28.93 |
| February 2020 | $23.90 | $27.45 |
| January 2020 | $22.04 | $25.32 |
| December 2019 | $24.72 | $28.58 |
| November 2019 | $25.41 | $29.38 |
| October 2019 | $25.23 | $29.17 |
| September 2019 | $25.15 | $29.24 |
| August 2019 | $24.41 | $28.38 |
| July 2019 | $24.75 | $28.78 |
| June 2019 | $26.10 | $30.52 |
| May 2019 | $23.29 | $27.23 |
| April 2019 | $23.69 | $27.70 |
| March 2019 | $22.53 | $26.51 |
| February 2019 | $23.42 | $27.56 |
| January 2019 | $23.90 | $28.13 |
| December 2018 | $25.32 | $29.96 |
| November 2018 | $23.32 | $27.59 |
| October 2018 | $23.98 | $28.38 |
| September 2018 | $22.44 | $26.71 |
| August 2018 | $22.63 | $26.93 |
| July 2018 | $23.84 | $28.37 |
| June 2018 | $24.39 | $29.18 |
| May 2018 | $22.11 | $26.45 |
| April 2018 | $21.65 | $25.90 |
| March 2018 | $21.10 | $25.40 |
| February 2018 | $20.72 | $24.95 |
| January 2018 | $20.26 | $24.40 |
| December 2017 | $22.36 | $27.08 |
| November 2017 | $21.99 | $26.63 |
| October 2017 | $24.02 | $29.09 |
| September 2017 | $23.48 | $28.57 |
| August 2017 | $22.64 | $27.55 |
| July 2017 | $22.06 | $26.85 |
| June 2017 | $23.16 | $28.33 |
| May 2017 | $20.11 | $24.59 |
| April 2017 | $18.19 | $22.25 |
| March 2017 | $17.87 | $22 |
| February 2017 | $14.29 | $26.38 |
| January 2017 | $14.88 | $27.48 |
| December 2016 | $13.42 | $24.98 |
| November 2016 | $13.38 | $24.90 |
| October 2016 | $13.21 | $24.60 |
| September 2016 | $12.62 | $23.69 |
| August 2016 | $12.45 | $23.37 |
| July 2016 | $13.12 | $24.64 |
| June 2016 | $12.82 | $24.27 |
| May 2016 | $12.34 | $23.35 |
| April 2016 | $11.94 | $22.61 |
| March 2016 | $11.32 | $21.62 |
| February 2016 | $11.24 | $21.48 |
| January 2016 | $11.10 | $21.20 |
| December 2015 | $11.04 | $21.31 |
| November 2015 | $11.11 | $21.43 |
| October 2015 | $10.78 | $20.80 |
| September 2015 | $10.37 | $20.20 |
| August 2015 | $10.65 | $20.74 |
| July 2015 | $10.41 | $20.27 |
| June 2015 | $10.17 | $20 |
| May 2015 | $10.52 | $20.68 |
| April 2015 | $10.63 | $20.90 |
| March 2015 | $10.18 | $20.20 |
| February 2015 | $10.93 | $21.69 |
| January 2015 | $10.83 | $21.49 |
| December 2014 | $10.99 | $22 |
| November 2014 | $10.91 | $21.84 |
| October 2014 | $10.06 | $20.15 |
| September 2014 | $9.85 | $19.90 |
| August 2014 | $10.04 | $20.28 |
| July 2014 | $9.79 | $19.79 |
| June 2014 | $9.46 | $19.31 |
| May 2014 | $9.55 | $19.48 |
| April 2014 | $9.36 | $19.10 |
| March 2014 | $9.22 | $19 |
| February 2014 | $9.30 | $19.15 |
| January 2014 | $9.07 | $18.68 |
| December 2013 | $9.13 | $19 |
| November 2013 | $9.09 | $18.90 |
| October 2013 | $8.95 | $18.61 |
| September 2013 | $9.18 | $19.29 |
| August 2013 | $8.85 | $18.59 |
| July 2013 | $9.04 | $18.99 |
| June 2013 | $9.55 | $20.25 |
| May 2013 | $9.61 | $20.38 |
| April 2013 | $9.43 | $19.99 |
| March 2013 | $8.87 | $18.98 |
| February 2013 | $8.48 | $18.13 |
| January 2013 | $8.59 | $18.37 |
| December 2012 | $8.54 | $18.45 |
| November 2012 | $8.24 | $17.79 |
| October 2012 | $7.84 | $17.90 |
| September 2012 | $7.83 | $18.05 |
| August 2012 | $7.82 | $18.01 |
| July 2012 | $7.81 | $18 |
| June 2012 | $7.73 | $17.98 |
| May 2012 | $7.49 | $17.41 |
| April 2012 | $7.87 | $18.30 |
| March 2012 | $7.84 | $18.40 |
| February 2012 | $7.58 | $17.80 |
| January 2012 | $7.62 | $17.90 |
| December 2011 | $7.49 | $17.75 |
| November 2011 | $7.64 | $18.10 |
| October 2011 | $7.58 | $17.96 |
| September 2011 | $7.76 | $18.54 |
| August 2011 | $7.32 | $35.01 |
| July 2011 | $6.74 | $32.20 |
| June 2011 | $6.74 | $32.56 |
| May 2011 | $6.71 | $32.43 |
| April 2011 | $7.10 | $34.29 |
| March 2011 | $7 | $34.15 |
| February 2011 | $6.44 | $31.41 |
| January 2011 | $6.37 | $31.05 |
| December 2010 | $6.44 | $31.70 |
| November 2010 | $6.35 | $31.30 |
| October 2010 | $6.19 | $30.51 |
| September 2010 | $6.07 | $30.20 |
| August 2010 | $6.23 | $31 |
| July 2010 | $6.14 | $30.54 |
| June 2010 | $6.17 | $31 |
| May 2010 | $6.22 | $31.25 |
| April 2010 | $6.24 | $31.36 |
| March 2010 | $6.16 | $31.26 |
| February 2010 | $6.03 | $30.61 |
| January 2010 | $6.04 | $30.64 |
| December 2009 | $5.65 | $28.98 |
| November 2009 | $5.39 | $27.66 |
| October 2009 | $5.52 | $28.31 |
| September 2009 | $5.31 | $27.54 |
| August 2009 | $5.47 | $28.36 |
| July 2009 | $5.01 | $26 |
| June 2009 | $4.96 | $26 |
| May 2009 | $4.77 | $25 |
| April 2009 | $4.86 | $25.50 |
| March 2009 | $4.71 | $25 |
| February 2009 | $4.56 | $24.24 |
| January 2009 | $4.72 | $25.05 |
| December 2008 | $4.74 | $25.50 |
| November 2008 | $4.79 | $25.73 |
| October 2008 | $4.65 | $24.98 |
| September 2008 | $5.21 | $28.29 |
| August 2008 | $5.35 | $29.05 |
| July 2008 | $4.98 | $27.04 |
| June 2008 | $5 | $27.50 |
| May 2008 | $4.95 | $27.21 |
| April 2008 | $5.02 | $27.57 |
| March 2008 | $4.91 | $27.26 |
| February 2008 | $4.96 | $27.51 |
| January 2008 | $5.22 | $29 |
| December 2007 | $5.59 | $31.33 |
| November 2007 | $5.37 | $30.10 |
| October 2007 | $4.64 | $26.05 |
| September 2007 | $4.76 | $26.99 |
| August 2007 | $4.74 | $26.90 |
| July 2007 | $4.90 | $27.80 |
| June 2007 | $4.86 | $27.82 |
| May 2007 | $4.77 | $27.35 |
| April 2007 | $4.89 | $28 |
| March 2007 | $4.90 | $28.35 |
| February 2007 | $4.56 | $26.42 |
| January 2007 | $4.36 | $25.23 |
| December 2006 | $4.33 | $25.35 |
| November 2006 | $4.40 | $25.75 |
| October 2006 | $4.34 | $25.40 |
| September 2006 | $4.37 | $25.90 |
| August 2006 | $4.36 | $25.85 |
| July 2006 | $4.39 | $26 |
| June 2006 | $4.20 | $25.18 |
| May 2006 | $4.22 | $25.28 |
| April 2006 | $4.28 | $25.63 |
| March 2006 | $4.22 | $25.55 |
| February 2006 | $4.05 | $24.52 |
| January 2006 | $4.21 | $25.48 |
| December 2005 | $4.12 | $25.26 |
| November 2005 | $4.17 | $25.55 |
| October 2005 | $4.26 | $26.10 |
| September 2005 | $4.28 | $26.46 |
| August 2005 | $4.39 | $27.15 |
| July 2005 | $4.25 | $26.33 |
| June 2005 | $4.20 | $26.25 |
| May 2005 | $4.31 | $26.94 |
| April 2005 | $4.22 | $26.41 |
| March 2005 | $4.13 | $26.10 |
| February 2005 | $4.24 | $26.82 |
| January 2005 | $4.19 | $26.47 |
| December 2004 | $4.05 | $25.89 |
| November 2004 | $3.79 | $24.20 |
| October 2004 | $3.76 | $24.02 |
| September 2004 | $3.65 | $23.58 |
| August 2004 | $3.50 | $26.50 |
| July 2004 | $3.45 | $26.17 |
| June 2004 | $3.12 | $23.88 |
| May 2004 | $3.13 | $24 |
| April 2004 | $3.12 | $23.90 |
| March 2004 | $3.07 | $23.81 |
| February 2004 | $2.97 | $23 |
| January 2004 | $2.97 | $23.02 |
| December 2003 | $2.89 | $22.71 |
| November 2003 | $2.90 | $22.75 |
| October 2003 | $2.92 | $22.92 |
| September 2003 | $2.87 | $22.85 |
| August 2003 | $2.88 | $22.92 |
| July 2003 | $2.95 | $23.48 |
| June 2003 | $2.90 | $23.34 |
| May 2003 | $2.87 | $23.10 |
| April 2003 | $2.44 | $19.65 |
| March 2003 | $2.39 | $19.49 |
| February 2003 | $2.40 | $19.58 |
| January 2003 | $2.36 | $19.29 |
| December 2002 | $2.22 | $18.40 |
| November 2002 | $2.12 | $17.61 |
| October 2002 | $2.16 | $17.89 |
| September 2002 | $2.15 | $18.07 |
| August 2002 | $2.11 | $17.77 |
| July 2002 | $2.32 | $19.55 |
| June 2002 | $2.13 | $18.19 |
| May 2002 | $2.34 | $20 |
| April 2002 | $2.28 | $19.49 |
| March 2002 | $2.22 | $19.25 |
| February 2002 | $2.23 | $19.39 |
| January 2002 | $2.26 | $19.60 |
| December 2001 | $2.27 | $20.01 |
| November 2001 | $2.22 | $19.60 |
| October 2001 | $2.19 | $19.25 |
| September 2001 | $2.18 | $19.53 |
| August 2001 | $2.16 | $19.30 |
| July 2001 | $2.21 | $19.75 |
| June 2001 | $2.21 | $20 |
| May 2001 | $2.18 | $19.80 |
| April 2001 | $2.10 | $19 |
| March 2001 | $2.17 | $20 |
| February 2001 | $2.16 | $19.88 |
| January 2001 | $2.14 | $19.75 |
| December 2000 | $2.06 | $19.25 |
| November 2000 | $2.06 | $19.25 |
| October 2000 | $1.98 | $18.50 |
| September 2000 | $2.03 | $19.19 |
| August 2000 | $1.95 | $18.50 |
| July 2000 | $1.93 | $18.25 |
| June 2000 | $1.83 | $17.62 |
| May 2000 | $1.78 | $17.12 |
| April 2000 | $1.98 | $19 |
| March 2000 | $2.13 | $20.75 |
| February 2000 | $2.19 | $21.38 |
| January 2000 | $2.20 | $21.50 |
| December 1999 | $2.23 | $22 |
| November 1999 | $2.11 | $20.88 |
| October 1999 | $2.12 | $21 |
| September 1999 | $2.01 | $20.12 |
| August 1999 | $2 | $20 |
| July 1999 | $2.12 | $21.25 |
| June 1999 | $2.04 | $20.75 |
| May 1999 | $2 | $20.25 |
| April 1999 | $1.97 | $20 |
| March 1999 | $1.95 | $20 |
| February 1999 | $2.07 | $21.25 |
| January 1999 | $1.91 | $19.62 |
| December 1998 | $1.90 | $19.75 |
| November 1998 | $1.93 | $20.12 |
| October 1998 | $1.85 | $19.25 |
| September 1998 | $1.85 | $19.50 |
| August 1998 | $1.80 | $19 |
| July 1998 | $1.90 | $20 |
| June 1998 | $1.92 | $20.50 |
| May 1998 | $1.87 | $20 |
| April 1998 | $2.04 | $21.75 |
| March 1998 | $2.06 | $22.25 |
| February 1998 | $1.99 | $21.50 |
| January 1998 | $1.84 | $19.88 |
| December 1997 | $1.89 | $20.75 |
| November 1997 | $1.66 | $18.25 |
| October 1997 | $1.64 | $18 |
| September 1997 | $1.62 | $18 |
| August 1997 | $1.48 | $16.50 |
| July 1997 | $1.45 | $16.12 |
| June 1997 | $1.48 | $16.75 |
| May 1997 | $1.46 | $16.50 |
| April 1997 | $1.48 | $16.75 |
| March 1997 | $1.48 | $17 |
| February 1997 | $1.57 | $18 |
| January 1997 | $1.51 | $17.38 |
| December 1996 | $1.46 | $17 |
| November 1996 | $1.52 | $17.75 |
| October 1996 | $1.48 | $17.25 |
| September 1996 | $1.46 | $17.25 |
| August 1996 | $1.41 | $16.69 |
| July 1996 | $1.35 | $16 |
| June 1996 | $1.44 | $17.25 |
| May 1996 | $1.46 | $17.50 |
| April 1996 | $1.52 | $18.25 |
| March 1996 | $1.52 | $18.50 |
| February 1996 | $1.37 | $16.75 |
| January 1996 | $1.44 | $17.50 |
| December 1995 | $1.27 | $15.69 |
| November 1995 | $1.21 | $15 |
| October 1995 | $1.25 | $15.50 |
| September 1995 | $1.19 | $15 |
| August 1995 | $1.17 | $14.75 |
| July 1995 | $1.13 | $14.25 |
| June 1995 | $1.11 | $14.25 |
| May 1995 | $1.08 | $13.88 |
| April 1995 | $1.05 | $13.50 |
| March 1995 | $1.19 | $15.50 |
| February 1995 | $1.11 | $14.50 |
| January 1995 | $1.17 | $15.25 |
| December 1994 | $1.25 | $16.50 |
| November 1994 | $1.32 | $17.50 |
| October 1994 | $1.34 | $17.75 |
| September 1994 | $1.30 | $17.50 |
| August 1994 | $1.32 | $17.75 |
| July 1994 | $1.31 | $17.62 |
| June 1994 | $1.25 | $34 |
| May 1994 | $1.27 | $34.50 |
| April 1994 | $1.21 | $33 |
| March 1994 | $1.19 | $33 |
| February 1994 | $1.20 | $33.25 |
RGCO
List: Contenders
Price: $19.23
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.16%
Payout Ratio: 61.07%
Payout Ratio Range:
Dividend Per Share: 0.80 USD
Earnings Per Share: 1.31 USD
P/E Ratio: 14.64
Exchange: NGM
Sector: Utilities
Industry: Utilities - Regulated Gas
Volume: 8600
Ebitda: 5.6 millionMarket Capitalization: 202.7 million
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: 3.93%
DGR5: 4.71%
DGR10: 4.85%
DGR20: 3.56%