Range Resources Corporation (FRA:RAX)
Germany
· Delayed Price · Currency is EUR 33.76
-0.12 (-0.35%)
At close: Dec 5, 2025
Range Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.72 | 33.76 | 33.72 | 33.76 | 33.76 | -0.35% | 9 |
| Dec 4, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | 4.28% | - |
| Dec 3, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | -1.84% | - |
| Dec 2, 2025 | 33.48 | 34.19 | 33.10 | 33.10 | 33.10 | -1.84% | 130 |
| Dec 1, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | 2.31% | - |
| Nov 28, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | 0.33% | - |
| Nov 27, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 1.30% | - |
| Nov 26, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | -1.43% | - |
| Nov 25, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 0.15% | - |
| Nov 24, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 0.03% | - |
| Nov 21, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | -3.61% | - |
| Nov 20, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 2.53% | - |
| Nov 19, 2025 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | 2.25% | - |
| Nov 18, 2025 | 32.48 | 32.50 | 32.48 | 32.50 | 32.50 | -0.55% | 127 |
| Nov 17, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 1.87% | - |
| Nov 14, 2025 | 32.42 | 33.48 | 32.08 | 32.08 | 32.08 | -3.95% | 70 |
| Nov 13, 2025 | 32.91 | 33.40 | 32.91 | 33.40 | 33.40 | 0.36% | 40 |
| Nov 12, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | 2.02% | - |
| Nov 11, 2025 | 32.30 | 32.62 | 32.30 | 32.62 | 32.62 | 0.40% | 319 |
| Nov 10, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 2.88% | - |
| Nov 7, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -1.10% | - |
| Nov 6, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 0.03% | - |
| Nov 5, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 1.56% | - |
| Nov 4, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 1.42% | - |
| Nov 3, 2025 | 30.70 | 30.99 | 30.70 | 30.99 | 30.99 | 3.96% | 45 |
| Oct 31, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.40% | - |
| Oct 30, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -5.34% | - |
| Oct 29, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -0.72% | - |
| Oct 28, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -1.06% | - |
| Oct 27, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 0.47% | - |
| Oct 24, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 2.92% | - |
| Oct 23, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.86% | - |
| Oct 22, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.70% | - |
| Oct 21, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 3.47% | - |
| Oct 20, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -0.29% | - |
| Oct 17, 2025 | 30.08 | 30.65 | 30.08 | 30.65 | 30.65 | -2.88% | 93 |
| Oct 16, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 2.43% | - |
| Oct 15, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -2.44% | - |
| Oct 14, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -0.32% | - |
| Oct 13, 2025 | 31.24 | 31.68 | 31.24 | 31.68 | 31.68 | -4.03% | 100 |
| Oct 10, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | -1.99% | - |
| Oct 9, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | 0.39% | - |
| Oct 8, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 2.01% | - |
| Oct 7, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | 1.08% | - |
| Oct 6, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | -0.18% | - |
| Oct 3, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -2.80% | - |
| Oct 2, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | 6.07% | - |
| Oct 1, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.09% | - |
| Sep 30, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | -0.66% | - |
| Sep 29, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.41% | - |
| Sep 26, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 1.87% | - |
| Sep 25, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 0.94% | - |
| Sep 24, 2025 | 30.00 | 30.80 | 30.00 | 30.80 | 30.80 | 5.05% | 803 |
| Sep 23, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.69% | - |
| Sep 22, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -1.95% | - |
| Sep 19, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.60% | - |
| Sep 18, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.37% | - |
| Sep 17, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 1.63% | - |
| Sep 16, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -1.04% | - |
| Sep 15, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 0.64% | - |
| Sep 12, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.41% | - |
| Sep 11, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.43 | -0.24% | - |
| Sep 10, 2025 | 29.01 | 29.58 | 29.01 | 29.58 | 29.50 | 2.92% | 85 |
| Sep 9, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.67 | -1.07% | - |
| Sep 8, 2025 | 29.35 | 29.35 | 29.05 | 29.05 | 28.97 | -1.99% | 548 |
| Sep 5, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.56 | 1.58% | - |
| Sep 4, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.10 | -1.05% | - |
| Sep 3, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.41 | 0.79% | - |
| Sep 2, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.18 | 1.00% | - |
| Sep 1, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.89 | -0.86% | - |
| Aug 29, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.14 | 1.46% | - |
| Aug 28, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.73 | -0.48% | - |
| Aug 27, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.86 | 0.28% | - |
| Aug 26, 2025 | 28.42 | 28.86 | 28.42 | 28.86 | 28.79 | 2.27% | 85 |
| Aug 25, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.15 | -0.49% | - |
| Aug 22, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.29 | 0.85% | - |
| Aug 21, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.05 | -1.92% | - |
| Aug 20, 2025 | 27.88 | 28.67 | 27.86 | 28.67 | 28.60 | 1.92% | 226 |
| Aug 19, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.06 | -3.27% | - |
| Aug 18, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.00 | 0.10% | - |
| Aug 15, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 28.97 | -0.14% | - |
| Aug 14, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.01 | 0.31% | - |
| Aug 13, 2025 | 28.95 | 29.20 | 28.95 | 29.00 | 28.92 | -0.38% | 200 |
| Aug 12, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.03 | -1.99% | - |
| Aug 11, 2025 | 29.66 | 29.70 | 29.65 | 29.70 | 29.62 | 0.13% | 200 |
| Aug 8, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.58 | -0.37% | - |
| Aug 7, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.69 | -1.42% | - |
| Aug 6, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.12 | 0.80% | - |
| Aug 5, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.88 | -1.83% | - |
| Aug 4, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.44 | -3.99% | - |
| Aug 1, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.71 | 1.11% | - |
| Jul 31, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.36 | 0.38% | - |
| Jul 30, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.24 | 2.92% | - |
| Jul 29, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.35 | -1.78% | - |
| Jul 28, 2025 | 29.89 | 30.98 | 29.89 | 30.98 | 30.90 | 1.37% | 298 |
| Jul 25, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.48 | 1.73% | - |
| Jul 24, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 29.96 | -0.92% | - |
| Jul 23, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.24 | 1.37% | - |
| Jul 22, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.83 | -8.22% | - |
| Jul 21, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.51 | 0.03% | 90 |