Range Resources Corporation (RRC)
NYSE: RRC · Real-Time Price · USD
41.62
+0.13 (0.31%)
At close: Mar 9, 2026, 4:00 PM EDT
42.45
+0.83 (1.99%)
After-hours: Mar 9, 2026, 4:44 PM EDT
Range Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41.92 | 42.30 | 41.27 | 41.51 | - | 0.05% | 2,024,244 |
| Mar 6, 2026 | 42.44 | 43.33 | 41.46 | 41.49 | 41.49 | -0.81% | 4,770,043 |
| Mar 5, 2026 | 42.21 | 42.43 | 41.48 | 41.83 | 41.83 | 0.67% | 4,124,304 |
| Mar 4, 2026 | 40.86 | 41.71 | 40.37 | 41.55 | 41.55 | 0.07% | 4,196,381 |
| Mar 3, 2026 | 42.25 | 42.43 | 40.91 | 41.52 | 41.52 | -0.86% | 3,502,578 |
| Mar 2, 2026 | 42.15 | 43.10 | 40.93 | 41.88 | 41.88 | 1.45% | 4,064,445 |
| Feb 27, 2026 | 39.74 | 41.60 | 39.62 | 41.28 | 41.28 | 5.60% | 4,200,502 |
| Feb 26, 2026 | 38.58 | 39.40 | 38.19 | 39.09 | 39.09 | -0.10% | 3,438,652 |
| Feb 25, 2026 | 39.75 | 40.00 | 37.83 | 39.13 | 39.13 | 1.56% | 5,733,286 |
| Feb 24, 2026 | 38.49 | 38.75 | 37.67 | 38.53 | 38.53 | -0.13% | 3,218,521 |
| Feb 23, 2026 | 39.71 | 40.21 | 38.29 | 38.58 | 38.58 | -2.85% | 2,290,615 |
| Feb 20, 2026 | 39.10 | 39.86 | 38.40 | 39.71 | 39.71 | 1.46% | 2,463,715 |
| Feb 19, 2026 | 38.11 | 39.29 | 38.06 | 39.14 | 39.14 | 4.29% | 3,229,888 |
| Feb 18, 2026 | 36.91 | 37.86 | 36.80 | 37.53 | 37.53 | 2.26% | 3,004,705 |
| Feb 17, 2026 | 37.06 | 37.73 | 36.08 | 36.70 | 36.70 | -2.32% | 2,438,597 |
| Feb 13, 2026 | 36.38 | 38.21 | 36.38 | 37.57 | 37.57 | 2.71% | 4,318,203 |
| Feb 12, 2026 | 36.74 | 37.10 | 35.71 | 36.58 | 36.58 | 0.55% | 3,926,420 |
| Feb 11, 2026 | 36.44 | 36.88 | 35.98 | 36.38 | 36.38 | 1.59% | 2,221,319 |
| Feb 10, 2026 | 36.15 | 36.44 | 35.61 | 35.81 | 35.81 | -0.61% | 2,160,432 |
| Feb 9, 2026 | 35.47 | 36.76 | 35.30 | 36.03 | 36.03 | -1.48% | 3,285,302 |
| Feb 6, 2026 | 36.21 | 37.31 | 36.21 | 36.57 | 36.57 | 1.61% | 3,280,223 |
| Feb 5, 2026 | 36.42 | 36.67 | 35.59 | 35.99 | 35.99 | -1.45% | 2,412,042 |
| Feb 4, 2026 | 36.58 | 37.52 | 36.18 | 36.52 | 36.52 | 1.00% | 3,696,114 |
| Feb 3, 2026 | 35.30 | 36.17 | 34.92 | 36.16 | 36.16 | 2.12% | 4,122,397 |
| Feb 2, 2026 | 35.95 | 36.44 | 35.34 | 35.41 | 35.41 | -6.45% | 3,143,197 |
| Jan 30, 2026 | 37.80 | 38.41 | 37.18 | 37.85 | 37.85 | 1.07% | 3,315,944 |
| Jan 29, 2026 | 37.75 | 38.11 | 37.05 | 37.45 | 37.45 | 1.93% | 3,417,604 |
| Jan 28, 2026 | 36.03 | 36.79 | 35.48 | 36.74 | 36.74 | 2.77% | 3,988,716 |
| Jan 27, 2026 | 36.51 | 36.53 | 35.37 | 35.75 | 35.75 | -2.56% | 2,809,854 |
| Jan 26, 2026 | 36.82 | 36.98 | 35.91 | 36.69 | 36.69 | 0.96% | 2,672,736 |
| Jan 23, 2026 | 36.68 | 37.25 | 36.09 | 36.34 | 36.34 | 0.61% | 3,002,695 |
| Jan 22, 2026 | 36.53 | 36.69 | 35.70 | 36.12 | 36.12 | -0.33% | 2,612,204 |
| Jan 21, 2026 | 35.87 | 37.11 | 35.87 | 36.24 | 36.24 | 3.81% | 3,779,950 |
| Jan 20, 2026 | 36.27 | 36.59 | 34.59 | 34.91 | 34.91 | 1.45% | 4,056,836 |
| Jan 16, 2026 | 33.33 | 34.44 | 33.22 | 34.41 | 34.41 | 2.41% | 2,783,053 |
| Jan 15, 2026 | 33.20 | 34.19 | 32.68 | 33.60 | 33.60 | 0.51% | 3,143,592 |
| Jan 14, 2026 | 33.16 | 33.90 | 33.16 | 33.43 | 33.43 | -0.92% | 3,728,447 |
| Jan 13, 2026 | 33.99 | 34.25 | 33.44 | 33.74 | 33.74 | 0.27% | 2,835,147 |
| Jan 12, 2026 | 33.45 | 33.90 | 33.28 | 33.65 | 33.65 | 0.60% | 3,544,237 |
| Jan 9, 2026 | 33.76 | 33.94 | 32.91 | 33.45 | 33.45 | -1.33% | 4,319,124 |
| Jan 8, 2026 | 34.57 | 34.98 | 33.64 | 33.90 | 33.90 | -2.22% | 2,885,763 |
| Jan 7, 2026 | 34.38 | 34.95 | 34.13 | 34.67 | 34.67 | 1.49% | 2,140,935 |
| Jan 6, 2026 | 34.27 | 34.66 | 33.90 | 34.16 | 34.16 | -1.56% | 3,443,359 |
| Jan 5, 2026 | 34.89 | 35.05 | 33.57 | 34.70 | 34.70 | -1.70% | 4,422,239 |
| Jan 2, 2026 | 34.92 | 35.43 | 34.34 | 35.30 | 35.30 | 0.11% | 2,143,894 |
| Dec 31, 2025 | 35.63 | 35.81 | 34.94 | 35.26 | 35.26 | -2.27% | 2,143,174 |
| Dec 30, 2025 | 36.29 | 36.61 | 36.04 | 36.08 | 36.08 | 0.61% | 2,262,367 |
| Dec 29, 2025 | 35.61 | 36.00 | 35.44 | 35.86 | 35.86 | 1.53% | 2,400,408 |
| Dec 26, 2025 | 35.49 | 35.53 | 35.08 | 35.32 | 35.32 | 0.20% | 1,378,627 |
| Dec 24, 2025 | 35.53 | 35.56 | 35.14 | 35.25 | 35.25 | -1.89% | 1,273,183 |
| Dec 23, 2025 | 35.20 | 36.05 | 35.09 | 35.93 | 35.93 | 3.16% | 2,198,460 |
| Dec 22, 2025 | 34.51 | 35.00 | 34.33 | 34.83 | 34.83 | 0.93% | 2,340,167 |
| Dec 19, 2025 | 34.35 | 34.83 | 34.27 | 34.51 | 34.51 | 0.44% | 4,376,010 |
| Dec 18, 2025 | 35.25 | 35.64 | 34.30 | 34.36 | 34.36 | -2.99% | 4,697,003 |
| Dec 17, 2025 | 34.86 | 35.64 | 34.54 | 35.42 | 35.42 | 2.82% | 2,833,251 |
| Dec 16, 2025 | 35.40 | 35.43 | 33.80 | 34.45 | 34.45 | -3.58% | 4,255,586 |
| Dec 15, 2025 | 36.31 | 36.36 | 35.21 | 35.73 | 35.73 | -1.87% | 3,917,188 |
| Dec 12, 2025 | 36.43 | 36.51 | 35.77 | 36.41 | 36.41 | 0.28% | 4,667,262 |
| Dec 11, 2025 | 36.86 | 36.89 | 35.92 | 36.31 | 36.22 | -2.63% | 4,174,487 |
| Dec 10, 2025 | 37.65 | 37.65 | 36.36 | 37.29 | 37.20 | -0.67% | 4,557,075 |
| Dec 9, 2025 | 37.67 | 38.13 | 37.31 | 37.54 | 37.45 | -0.37% | 2,981,669 |
| Dec 8, 2025 | 38.79 | 38.79 | 37.55 | 37.68 | 37.59 | -4.85% | 4,653,678 |
| Dec 5, 2025 | 40.05 | 40.88 | 39.56 | 39.60 | 39.50 | -0.20% | 4,951,585 |
| Dec 4, 2025 | 39.98 | 40.45 | 39.58 | 39.68 | 39.58 | -0.53% | 2,315,676 |
| Dec 3, 2025 | 38.45 | 39.92 | 38.42 | 39.89 | 39.79 | 4.78% | 3,030,851 |
| Dec 2, 2025 | 39.16 | 39.16 | 38.07 | 38.07 | 37.98 | -3.03% | 2,815,474 |
| Dec 1, 2025 | 39.39 | 39.57 | 38.91 | 39.26 | 39.16 | -0.58% | 2,291,687 |
| Nov 28, 2025 | 38.72 | 39.80 | 38.55 | 39.49 | 39.39 | 2.68% | 1,547,227 |
| Nov 26, 2025 | 37.96 | 38.98 | 37.96 | 38.46 | 38.36 | 1.75% | 2,745,908 |
| Nov 25, 2025 | 37.91 | 37.95 | 37.08 | 37.80 | 37.71 | -1.18% | 3,164,755 |
| Nov 24, 2025 | 37.81 | 38.64 | 37.07 | 38.25 | 38.16 | 0.45% | 2,254,277 |
| Nov 21, 2025 | 38.07 | 38.56 | 37.44 | 38.08 | 37.99 | -0.29% | 2,424,101 |
| Nov 20, 2025 | 39.31 | 40.54 | 38.19 | 38.19 | 38.10 | -2.87% | 3,615,631 |
| Nov 19, 2025 | 38.66 | 39.40 | 38.41 | 39.32 | 39.22 | 0.74% | 3,528,014 |
| Nov 18, 2025 | 37.30 | 39.17 | 37.30 | 39.03 | 38.93 | 2.31% | 2,781,457 |
| Nov 17, 2025 | 38.02 | 38.52 | 37.75 | 38.15 | 38.06 | -0.21% | 2,921,168 |
| Nov 14, 2025 | 37.48 | 38.31 | 36.94 | 38.23 | 38.14 | 0.55% | 1,953,406 |
| Nov 13, 2025 | 38.41 | 38.81 | 37.81 | 38.02 | 37.93 | -1.09% | 3,429,756 |
| Nov 12, 2025 | 38.49 | 39.22 | 38.18 | 38.44 | 38.34 | -1.13% | 3,063,220 |
| Nov 11, 2025 | 37.90 | 38.99 | 37.90 | 38.88 | 38.78 | 3.10% | 2,759,491 |
| Nov 10, 2025 | 38.38 | 38.48 | 37.49 | 37.71 | 37.62 | 0.35% | 2,292,709 |
| Nov 7, 2025 | 36.65 | 37.62 | 36.21 | 37.58 | 37.49 | 2.31% | 2,350,153 |
| Nov 6, 2025 | 37.39 | 37.83 | 36.55 | 36.73 | 36.64 | -0.92% | 2,534,926 |
| Nov 5, 2025 | 36.91 | 37.56 | 36.72 | 37.07 | 36.98 | 0.11% | 2,583,155 |
| Nov 4, 2025 | 36.37 | 37.25 | 36.00 | 37.03 | 36.94 | 0.30% | 2,224,727 |
| Nov 3, 2025 | 35.67 | 37.06 | 35.40 | 36.92 | 36.83 | 3.85% | 2,407,124 |
| Oct 31, 2025 | 34.93 | 35.84 | 34.70 | 35.55 | 35.46 | 2.75% | 2,795,670 |
| Oct 30, 2025 | 35.12 | 35.50 | 34.40 | 34.60 | 34.51 | -1.11% | 5,215,846 |
| Oct 29, 2025 | 35.00 | 36.53 | 34.41 | 34.99 | 34.90 | -5.36% | 5,864,807 |
| Oct 28, 2025 | 36.97 | 37.32 | 36.67 | 36.97 | 36.88 | -1.04% | 2,553,541 |
| Oct 27, 2025 | 37.86 | 38.01 | 37.17 | 37.36 | 37.27 | -0.69% | 2,662,769 |
| Oct 24, 2025 | 37.85 | 37.90 | 37.25 | 37.62 | 37.53 | 0.32% | 2,676,090 |
| Oct 23, 2025 | 37.25 | 37.61 | 36.34 | 37.50 | 37.41 | 3.45% | 4,242,003 |
| Oct 22, 2025 | 37.11 | 37.41 | 35.89 | 36.25 | 36.16 | -1.47% | 2,375,201 |
| Oct 21, 2025 | 36.94 | 37.49 | 36.70 | 36.79 | 36.70 | -0.89% | 2,781,478 |
| Oct 20, 2025 | 36.68 | 37.64 | 36.50 | 37.12 | 37.03 | 3.20% | 3,364,854 |
| Oct 17, 2025 | 35.56 | 36.12 | 35.41 | 35.97 | 35.88 | 0.76% | 2,737,528 |
| Oct 16, 2025 | 37.34 | 37.64 | 35.38 | 35.70 | 35.61 | -3.93% | 3,031,314 |
| Oct 15, 2025 | 36.43 | 37.41 | 36.35 | 37.16 | 37.07 | 2.85% | 2,780,097 |
| Oct 14, 2025 | 35.70 | 36.57 | 35.52 | 36.13 | 36.04 | -2.27% | 2,399,587 |