Range Resources Corporation (FRA:RAX)
Germany · Delayed Price · Currency is EUR 29.33
+0.41 (1.42%)
Last updated: Jan 8, 2026, 8:02 AM CET
Range Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 32.42 | 33.48 | 32.08 | 32.08 | 32.00 | -3.95% | 70 |
| Nov 13, 2025 | 32.91 | 33.40 | 32.91 | 33.40 | 33.32 | 0.36% | 40 |
| Nov 12, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.20 | 2.02% | - |
| Nov 11, 2025 | 32.30 | 32.62 | 32.30 | 32.62 | 32.54 | 0.40% | 319 |
| Nov 10, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.41 | 2.88% | - |
| Nov 7, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.50 | -1.10% | - |
| Nov 6, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.85 | 0.03% | - |
| Nov 5, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.84 | 1.56% | - |
| Nov 4, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.35 | 1.42% | - |
| Nov 3, 2025 | 30.70 | 30.99 | 30.70 | 30.99 | 30.91 | 3.96% | 45 |
| Oct 31, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.74 | -0.40% | - |
| Oct 30, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.86 | -5.34% | - |
| Oct 29, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.54 | -0.72% | - |
| Oct 28, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.77 | -1.06% | - |
| Oct 27, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.11 | 0.47% | - |