Range Resources Corporation (FRA:RAX)
Germany · Delayed Price · Currency is EUR 32.96
+0.87 (2.71%)
Last updated: Feb 20, 2026, 8:00 AM CET
Range Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | 2.71% | - |
| Feb 19, 2026 | 31.50 | 32.09 | 31.50 | 32.09 | 32.09 | 4.53% | 32 |
| Feb 18, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -2.29% | - |
| Feb 17, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.22% | - |
| Feb 16, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 2.59% | - |
| Feb 13, 2026 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.59% | - |
| Feb 12, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.30% | - |
| Feb 11, 2026 | 29.78 | 30.47 | 29.78 | 30.47 | 30.47 | -0.07% | 35 |
| Feb 10, 2026 | 29.98 | 30.49 | 29.98 | 30.49 | 30.49 | 0.16% | 100 |
| Feb 9, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.76% | - |
| Feb 6, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -1.47% | - |
| Feb 5, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 1.32% | - |
| Feb 4, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 1.99% | - |
| Feb 3, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -3.48% | - |
| Feb 2, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -0.84% | - |
| Jan 30, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 2.18% | - |
| Jan 29, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 2.74% | - |
| Jan 28, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -3.53% | - |
| Jan 27, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -2.08% | - |
| Jan 26, 2026 | 30.46 | 31.26 | 30.46 | 31.26 | 31.26 | 2.59% | 1,050 |
| Jan 23, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | -1.14% | 100 |
| Jan 22, 2026 | 30.71 | 30.82 | 30.71 | 30.82 | 30.82 | 0.95% | 30 |
| Jan 21, 2026 | 29.51 | 30.53 | 29.51 | 30.53 | 30.53 | 0.43% | 100 |
| Jan 20, 2026 | 29.62 | 30.40 | 29.62 | 30.40 | 30.40 | 4.04% | 570 |
| Jan 19, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 1.39% | - |
| Jan 16, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.98% | - |
| Jan 15, 2026 | 28.47 | 28.54 | 28.47 | 28.54 | 28.54 | -2.26% | 70 |
| Jan 14, 2026 | 28.66 | 29.23 | 28.66 | 29.20 | 29.20 | 2.21% | 185 |
| Jan 13, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 0.32% | - |
| Jan 12, 2026 | 28.52 | 28.52 | 28.48 | 28.48 | 28.48 | -1.25% | 600 |
| Jan 9, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -1.67% | - |
| Jan 8, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 1.42% | - |
| Jan 7, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -1.30% | - |
| Jan 6, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -2.10% | - |
| Jan 5, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0.23% | - |
| Jan 2, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -1.03% | - |
| Dec 30, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -0.76% | - |
| Dec 29, 2025 | 29.68 | 30.40 | 29.68 | 30.40 | 30.40 | 3.75% | 125 |
| Dec 23, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.62% | - |
| Dec 22, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.34% | - |
| Dec 19, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -2.65% | - |
| Dec 18, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.71% | - |
| Dec 17, 2025 | 29.47 | 29.60 | 29.47 | 29.60 | 29.60 | -1.37% | 100 |
| Dec 16, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -3.07% | - |
| Dec 15, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 1.34% | - |
| Dec 12, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -2.74% | - |
| Dec 11, 2025 | 31.39 | 31.41 | 31.39 | 31.41 | 31.33 | -1.87% | 150 |
| Dec 10, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 31.93 | -0.22% | - |
| Dec 9, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.00 | -2.82% | - |
| Dec 8, 2025 | 33.67 | 33.67 | 33.01 | 33.01 | 32.93 | -2.22% | 692 |