Range Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	33.72	33.76	33.72	33.76	33.68	-0.35%	9
Dec 4, 2025	33.88	33.88	33.88	33.88	33.80	4.28%	-
Dec 3, 2025	32.49	32.49	32.49	32.49	32.41	-1.84%	-
Dec 2, 2025	33.48	34.19	33.10	33.10	33.02	-1.84%	130
Dec 1, 2025	33.72	33.72	33.72	33.72	33.64	2.31%	-
Nov 28, 2025	32.96	32.96	32.96	32.96	32.88	0.33%	-
Nov 27, 2025	32.85	32.85	32.85	32.85	32.77	1.30%	-
Nov 26, 2025	32.43	32.43	32.43	32.43	32.35	-1.43%	-
Nov 25, 2025	32.90	32.90	32.90	32.90	32.82	0.15%	-
Nov 24, 2025	32.85	32.85	32.85	32.85	32.77	0.03%	-
Nov 21, 2025	32.84	32.84	32.84	32.84	32.76	-3.61%	-
Nov 20, 2025	34.07	34.07	34.07	34.07	33.99	2.53%	-
Nov 19, 2025	33.23	33.23	33.23	33.23	33.15	2.25%	-
Nov 18, 2025	32.48	32.50	32.48	32.50	32.42	-0.55%	127
Nov 17, 2025	32.68	32.68	32.68	32.68	32.60	1.87%	-