Range Resources Corporation (RRC)

NYSE: RRC · Real-Time Price · USD

37.57

+1.26 (3.47%)

At close: Jun 26, 2026, 4:00 PM EDT

37.70

+0.13 (0.35%)

After-hours: Jun 26, 2026, 7:42 PM EDT

Range Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	36.49	37.76	36.49	37.57	37.57	3.47%	6,176,769
Jun 25, 2026	36.17	36.43	36.05	36.31	36.31	-0.03%	2,489,420
Jun 24, 2026	36.09	36.73	35.93	36.32	36.32	-1.09%	3,535,259
Jun 23, 2026	36.25	36.89	36.19	36.72	36.72	-0.16%	3,505,263
Jun 22, 2026	36.44	36.97	36.06	36.78	36.78	1.07%	3,365,275
Jun 18, 2026	36.57	36.71	36.14	36.39	36.39	-0.74%	6,026,455
Jun 17, 2026	37.16	37.48	36.45	36.66	36.66	-2.27%	4,094,859
Jun 16, 2026	37.00	37.96	36.80	37.51	37.51	0.13%	3,482,405
Jun 15, 2026	37.60	38.67	37.44	37.46	37.46	-2.93%	3,885,289
Jun 12, 2026	37.55	38.81	37.32	38.59	38.59	1.82%	1,813,046
Jun 11, 2026	39.45	39.48	37.94	38.00	37.90	-2.91%	2,944,350
Jun 10, 2026	38.83	39.67	38.74	39.14	39.04	1.79%	2,550,068
Jun 9, 2026	38.81	38.87	38.12	38.45	38.35	-1.69%	3,009,454
Jun 8, 2026	39.21	39.64	39.03	39.11	39.01	0.03%	2,824,628
Jun 5, 2026	40.18	40.30	39.04	39.10	39.00	-3.43%	1,992,443
Jun 4, 2026	39.93	40.64	39.83	40.49	40.38	1.68%	2,832,674
Jun 3, 2026	39.90	40.10	39.60	39.82	39.72	0.40%	2,694,479
Jun 2, 2026	39.36	40.12	39.22	39.66	39.56	-0.30%	2,964,764
Jun 1, 2026	39.09	40.19	39.01	39.78	39.68	2.13%	3,796,245
May 29, 2026	39.39	39.51	38.82	38.95	38.85	-1.17%	3,096,999
May 28, 2026	39.54	40.07	39.04	39.41	39.31	0.51%	3,042,663
May 27, 2026	39.43	39.91	38.96	39.21	39.11	-2.10%	2,770,900
May 26, 2026	40.90	41.27	39.98	40.05	39.94	-2.44%	2,753,038
May 22, 2026	40.65	41.29	40.59	41.05	40.94	-0.22%	2,528,339
May 21, 2026	42.39	42.54	40.97	41.14	41.03	-2.23%	2,078,466
May 20, 2026	42.80	43.18	41.86	42.08	41.97	-2.41%	2,049,627
May 19, 2026	42.66	43.31	42.01	43.12	43.01	1.79%	2,170,890
May 18, 2026	42.39	42.87	41.92	42.36	42.25	-0.24%	1,814,471
May 15, 2026	41.91	42.47	41.63	42.46	42.35	2.34%	2,112,809
May 14, 2026	41.02	42.01	40.77	41.49	41.38	0.56%	2,023,967
May 13, 2026	41.05	41.34	40.42	41.26	41.15	0.88%	2,110,004
May 12, 2026	41.20	41.20	40.41	40.90	40.79	-0.17%	1,938,688
May 11, 2026	41.45	41.49	40.72	40.97	40.86	1.11%	2,267,248
May 8, 2026	40.97	41.15	40.45	40.52	40.41	-0.83%	2,061,819
May 7, 2026	40.52	40.93	39.91	40.86	40.75	-0.75%	2,881,017
May 6, 2026	41.57	42.24	41.02	41.17	41.06	-4.34%	3,311,668
May 5, 2026	42.82	43.40	42.39	43.04	42.93	0.09%	2,024,489
May 4, 2026	42.81	43.26	42.38	43.00	42.89	0.87%	2,953,550
May 1, 2026	43.49	43.49	42.01	42.63	42.52	-2.00%	1,959,406
Apr 30, 2026	42.75	43.84	42.40	43.50	43.39	0.55%	2,803,380
Apr 29, 2026	43.30	43.92	43.21	43.26	43.15	0.75%	3,526,539
Apr 28, 2026	42.97	43.21	42.69	42.94	42.83	1.71%	2,019,183
Apr 27, 2026	43.07	43.94	42.18	42.22	42.11	-0.33%	3,680,705
Apr 24, 2026	42.37	42.68	41.87	42.36	42.25	-0.66%	3,888,612
Apr 23, 2026	43.06	43.34	42.20	42.64	42.53	-1.41%	3,931,780
Apr 22, 2026	43.07	44.24	41.58	43.25	43.14	3.79%	10,304,679
Apr 21, 2026	41.14	41.95	40.79	41.67	41.56	1.29%	4,017,930
Apr 20, 2026	41.45	41.89	40.97	41.14	41.03	-1.37%	4,084,129
Apr 17, 2026	40.87	41.90	40.27	41.71	41.60	-1.32%	4,771,909
Apr 16, 2026	41.35	42.37	41.25	42.27	42.16	2.55%	2,906,946
Apr 15, 2026	40.54	41.46	40.52	41.22	41.11	1.30%	2,460,221
Apr 14, 2026	41.49	41.85	40.37	40.69	40.58	-2.89%	3,643,379
Apr 13, 2026	43.29	43.56	41.82	41.90	41.79	-2.19%	2,975,189
Apr 10, 2026	42.56	43.15	42.12	42.84	42.73	-0.21%	4,162,174
Apr 9, 2026	43.33	43.87	42.59	42.93	42.82	-0.92%	3,843,779
Apr 8, 2026	41.88	43.39	41.23	43.33	43.22	-2.08%	4,879,821
Apr 7, 2026	44.11	44.87	44.06	44.25	44.13	1.33%	3,167,143
Apr 6, 2026	43.50	44.30	43.38	43.67	43.56	0.51%	2,020,503
Apr 2, 2026	44.85	44.90	43.05	43.45	43.34	-0.11%	2,794,304
Apr 1, 2026	44.35	45.25	43.22	43.50	43.39	-3.72%	4,064,007
Mar 31, 2026	46.67	47.01	44.41	45.18	45.06	-2.23%	3,314,966
Mar 30, 2026	48.00	48.17	45.83	46.21	46.09	-3.02%	3,594,643
Mar 27, 2026	47.26	48.31	47.00	47.65	47.52	1.75%	3,517,562
Mar 26, 2026	47.00	47.75	46.67	46.83	46.71	0.52%	3,873,204
Mar 25, 2026	45.36	46.69	45.31	46.59	46.47	1.41%	3,141,062
Mar 24, 2026	44.96	46.18	44.92	45.94	45.82	2.77%	3,303,159
Mar 23, 2026	43.70	45.29	43.44	44.70	44.58	0.52%	4,101,770
Mar 20, 2026	45.11	46.04	44.47	44.47	44.35	-1.79%	5,636,431
Mar 19, 2026	44.43	46.19	44.25	45.28	45.16	4.14%	5,341,199
Mar 18, 2026	43.45	43.84	42.09	43.48	43.37	0.28%	3,184,813
Mar 17, 2026	43.96	44.30	43.24	43.36	43.25	-0.53%	2,748,769
Mar 16, 2026	43.25	44.56	43.02	43.59	43.48	0.18%	3,464,261
Mar 13, 2026	42.64	43.65	42.39	43.51	43.40	1.71%	3,150,766
Mar 12, 2026	42.19	43.55	41.90	42.88	42.67	2.22%	4,490,501
Mar 11, 2026	40.72	42.03	40.70	41.95	41.74	3.22%	3,400,383
Mar 10, 2026	41.16	41.38	40.31	40.64	40.44	-2.35%	2,803,111
Mar 9, 2026	41.92	42.30	41.19	41.62	41.41	0.31%	4,162,829
Mar 6, 2026	42.44	43.33	41.46	41.49	41.28	-0.81%	4,770,120
Mar 5, 2026	42.21	42.43	41.48	41.83	41.62	0.67%	4,124,704
Mar 4, 2026	40.86	41.71	40.37	41.55	41.34	0.07%	4,199,714
Mar 3, 2026	42.25	42.43	40.91	41.52	41.31	-0.86%	3,530,923
Mar 2, 2026	42.15	43.10	40.93	41.88	41.67	1.45%	4,134,279
Feb 27, 2026	39.74	41.60	39.62	41.28	41.08	5.60%	4,205,800
Feb 26, 2026	38.58	39.40	38.19	39.09	38.90	-0.10%	3,439,161
Feb 25, 2026	39.75	40.00	37.83	39.13	38.94	1.56%	5,826,996
Feb 24, 2026	38.49	38.75	37.67	38.53	38.34	-0.13%	3,325,831
Feb 23, 2026	39.71	40.21	38.29	38.58	38.39	-2.85%	2,290,671
Feb 20, 2026	39.10	39.86	38.40	39.71	39.51	1.46%	2,481,954
Feb 19, 2026	38.11	39.29	38.06	39.14	38.95	4.29%	3,230,336
Feb 18, 2026	36.91	37.86	36.80	37.53	37.34	2.26%	3,005,310
Feb 17, 2026	37.06	37.73	36.08	36.70	36.52	-2.32%	2,496,543
Feb 13, 2026	36.38	38.21	36.38	37.57	37.38	2.71%	4,318,232
Feb 12, 2026	36.74	37.10	35.71	36.58	36.40	0.55%	3,926,703
Feb 11, 2026	36.44	36.88	35.98	36.38	36.20	1.59%	2,607,563
Feb 10, 2026	36.15	36.44	35.61	35.81	35.63	-0.61%	2,162,093
Feb 9, 2026	35.47	36.76	35.30	36.03	35.85	-1.48%	3,289,902
Feb 6, 2026	36.21	37.31	36.21	36.57	36.39	1.61%	3,280,558
Feb 5, 2026	36.42	36.67	35.59	35.99	35.81	-1.45%	2,413,996
Feb 4, 2026	36.58	37.52	36.18	36.52	36.34	1.00%	3,697,026
Feb 3, 2026	35.30	36.17	34.92	36.16	35.98	2.12%	4,122,648