Range Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.97	43.21	42.69	42.94	42.94	1.71%	2,006,955
Apr 27, 2026	43.07	43.94	42.18	42.22	42.22	-0.33%	3,676,632
Apr 24, 2026	42.37	42.68	41.87	42.36	42.36	-0.66%	3,797,331
Apr 23, 2026	43.06	43.34	42.20	42.64	42.64	-1.41%	3,930,983
Apr 22, 2026	43.07	44.24	41.58	43.25	43.25	3.79%	10,279,045
Apr 21, 2026	41.14	41.95	40.79	41.67	41.67	1.29%	3,949,160
Apr 20, 2026	41.45	41.89	40.97	41.14	41.14	-1.37%	4,065,548
Apr 17, 2026	40.87	41.90	40.27	41.71	41.71	-1.32%	4,771,528
Apr 16, 2026	41.35	42.37	41.25	42.27	42.27	2.55%	2,902,222
Apr 15, 2026	40.54	41.46	40.52	41.22	41.22	1.30%	2,460,078
Apr 14, 2026	41.49	41.85	40.37	40.69	40.69	-2.89%	3,527,263
Apr 13, 2026	43.29	43.56	41.82	41.90	41.90	-2.19%	2,974,143
Apr 10, 2026	42.56	43.15	42.12	42.84	42.84	-0.21%	4,161,107
Apr 9, 2026	43.33	43.87	42.59	42.93	42.93	-0.92%	3,843,058
Apr 8, 2026	41.88	43.39	41.23	43.33	43.33	-2.08%	4,879,586
Apr 7, 2026	44.11	44.87	44.06	44.25	44.25	1.33%	3,163,478
Apr 6, 2026	43.50	44.30	43.38	43.67	43.67	0.51%	1,986,573
Apr 2, 2026	44.85	44.90	43.05	43.45	43.45	-0.11%	2,783,932
Apr 1, 2026	44.35	45.25	43.22	43.50	43.50	-3.72%	4,056,422
Mar 31, 2026	46.67	47.01	44.41	45.18	45.18	-2.23%	3,287,120
Mar 30, 2026	48.00	48.17	45.83	46.21	46.21	-3.02%	3,566,990
Mar 27, 2026	47.26	48.31	47.00	47.65	47.65	1.75%	3,500,365
Mar 26, 2026	47.00	47.75	46.67	46.83	46.83	0.52%	3,844,705
Mar 25, 2026	45.36	46.69	45.31	46.59	46.59	1.41%	3,114,420
Mar 24, 2026	44.96	46.18	44.92	45.94	45.94	2.77%	3,285,642
Mar 23, 2026	43.70	45.29	43.44	44.70	44.70	0.52%	4,060,666
Mar 20, 2026	45.11	46.04	44.47	44.47	44.47	-1.79%	5,512,165
Mar 19, 2026	44.43	46.19	44.25	45.28	45.28	4.14%	5,333,795
Mar 18, 2026	43.45	43.84	42.09	43.48	43.48	0.28%	3,059,556
Mar 17, 2026	43.96	44.30	43.24	43.36	43.36	-0.53%	2,628,000
Mar 16, 2026	43.25	44.56	43.02	43.59	43.59	0.18%	3,444,927
Mar 13, 2026	42.64	43.65	42.39	43.51	43.51	1.47%	3,146,057
Mar 12, 2026	42.19	43.55	41.90	42.88	42.78	2.22%	4,461,811
Mar 11, 2026	40.72	42.03	40.70	41.95	41.85	3.22%	3,400,383
Mar 10, 2026	41.16	41.38	40.31	40.64	40.55	-2.35%	2,803,111
Mar 9, 2026	41.92	42.30	41.19	41.62	41.52	0.31%	4,162,829
Mar 6, 2026	42.44	43.33	41.46	41.49	41.39	-0.81%	4,770,120
Mar 5, 2026	42.21	42.43	41.48	41.83	41.73	0.67%	4,124,704
Mar 4, 2026	40.86	41.71	40.37	41.55	41.45	0.07%	4,199,714
Mar 3, 2026	42.25	42.43	40.91	41.52	41.42	-0.86%	3,530,923
Mar 2, 2026	42.15	43.10	40.93	41.88	41.78	1.45%	4,134,279
Feb 27, 2026	39.74	41.60	39.62	41.28	41.18	5.60%	4,205,800
Feb 26, 2026	38.58	39.40	38.19	39.09	39.00	-0.10%	3,439,161
Feb 25, 2026	39.75	40.00	37.83	39.13	39.04	1.56%	5,826,996
Feb 24, 2026	38.49	38.75	37.67	38.53	38.44	-0.13%	3,325,831
Feb 23, 2026	39.71	40.21	38.29	38.58	38.49	-2.85%	2,290,671
Feb 20, 2026	39.10	39.86	38.40	39.71	39.62	1.46%	2,481,954
Feb 19, 2026	38.11	39.29	38.06	39.14	39.05	4.29%	3,230,336
Feb 18, 2026	36.91	37.86	36.80	37.53	37.44	2.26%	3,005,310
Feb 17, 2026	37.06	37.73	36.08	36.70	36.61	-2.32%	2,496,543
Feb 13, 2026	36.38	38.21	36.38	37.57	37.48	2.71%	4,318,232
Feb 12, 2026	36.74	37.10	35.71	36.58	36.49	0.55%	3,926,703
Feb 11, 2026	36.44	36.88	35.98	36.38	36.30	1.59%	2,607,563
Feb 10, 2026	36.15	36.44	35.61	35.81	35.73	-0.61%	2,162,093
Feb 9, 2026	35.47	36.76	35.30	36.03	35.95	-1.48%	3,289,902
Feb 6, 2026	36.21	37.31	36.21	36.57	36.48	1.61%	3,280,558
Feb 5, 2026	36.42	36.67	35.59	35.99	35.91	-1.45%	2,413,996
Feb 4, 2026	36.58	37.52	36.18	36.52	36.43	1.00%	3,697,026
Feb 3, 2026	35.30	36.17	34.92	36.16	36.08	2.12%	4,122,648
Feb 2, 2026	35.95	36.44	35.34	35.41	35.33	-6.45%	3,143,517
Jan 30, 2026	37.80	38.41	37.18	37.85	37.76	1.07%	3,328,546
Jan 29, 2026	37.75	38.11	37.05	37.45	37.36	1.93%	3,434,928
Jan 28, 2026	36.03	36.79	35.48	36.74	36.65	2.77%	3,988,975
Jan 27, 2026	36.51	36.53	35.37	35.75	35.67	-2.56%	2,810,772
Jan 26, 2026	36.82	36.98	35.91	36.69	36.60	0.96%	2,683,660
Jan 23, 2026	36.68	37.25	36.09	36.34	36.26	0.61%	3,292,310
Jan 22, 2026	36.53	36.69	35.70	36.12	36.04	-0.33%	2,630,369
Jan 21, 2026	35.87	37.11	35.87	36.24	36.16	3.81%	3,790,773
Jan 20, 2026	36.27	36.59	34.59	34.91	34.83	1.45%	4,068,526
Jan 16, 2026	33.33	34.44	33.22	34.41	34.33	2.41%	2,808,047
Jan 15, 2026	33.20	34.19	32.68	33.60	33.52	0.51%	3,143,655
Jan 14, 2026	33.16	33.90	33.16	33.43	33.35	-0.92%	3,728,451
Jan 13, 2026	33.99	34.25	33.44	33.74	33.66	0.27%	2,835,568
Jan 12, 2026	33.45	33.90	33.28	33.65	33.57	0.60%	3,550,956
Jan 9, 2026	33.76	33.94	32.91	33.45	33.37	-1.33%	4,411,394
Jan 8, 2026	34.57	34.98	33.64	33.90	33.82	-2.22%	2,970,527
Jan 7, 2026	34.38	34.95	34.13	34.67	34.59	1.49%	2,232,775
Jan 6, 2026	34.27	34.66	33.90	34.16	34.08	-1.56%	3,657,785
Jan 5, 2026	34.89	35.05	33.57	34.70	34.62	-1.70%	4,446,663
Jan 2, 2026	34.92	35.43	34.34	35.30	35.22	0.11%	2,153,602
Dec 31, 2025	35.63	35.81	34.94	35.26	35.18	-2.27%	2,166,885
Dec 30, 2025	36.29	36.61	36.04	36.08	36.00	0.61%	2,262,933
Dec 29, 2025	35.61	36.00	35.44	35.86	35.78	1.53%	2,433,478
Dec 26, 2025	35.49	35.53	35.08	35.32	35.24	0.20%	1,379,127
Dec 24, 2025	35.53	35.56	35.14	35.25	35.17	-1.89%	1,273,185
Dec 23, 2025	35.20	36.05	35.09	35.93	35.85	3.16%	2,198,861
Dec 22, 2025	34.51	35.00	34.33	34.83	34.75	0.93%	2,370,620
Dec 19, 2025	34.35	34.83	34.27	34.51	34.43	0.44%	4,439,851
Dec 18, 2025	35.25	35.64	34.30	34.36	34.28	-2.99%	4,697,006
Dec 17, 2025	34.86	35.64	34.54	35.42	35.34	2.82%	2,833,251
Dec 16, 2025	35.40	35.43	33.80	34.45	34.37	-3.58%	4,255,586
Dec 15, 2025	36.31	36.36	35.21	35.73	35.65	-1.87%	3,917,188
Dec 12, 2025	36.43	36.51	35.77	36.41	36.33	0.28%	4,667,262
Dec 11, 2025	36.86	36.89	35.92	36.31	36.14	-2.63%	4,174,487
Dec 10, 2025	37.65	37.65	36.36	37.29	37.11	-0.67%	4,557,075
Dec 9, 2025	37.67	38.13	37.31	37.54	37.36	-0.37%	2,981,669
Dec 8, 2025	38.79	38.79	37.55	37.68	37.50	-4.85%	4,653,678
Dec 5, 2025	40.05	40.88	39.56	39.60	39.41	-0.20%	4,951,585
Dec 4, 2025	39.98	40.45	39.58	39.68	39.49	-0.53%	2,315,676
Dec 3, 2025	38.45	39.92	38.42	39.89	39.70	4.78%	3,030,851