Range Resources Corporation (FRA:RAX)
Germany · Delayed Price · Currency is EUR 32.96
+0.11 (0.33%)
At close: Nov 28, 2025
Range Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | 0.33% | - |
| Nov 27, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 1.30% | - |
| Nov 26, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | -1.43% | - |
| Nov 25, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | 0.15% | - |
| Nov 24, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | 0.03% | - |
| Nov 21, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | -3.61% | - |
| Nov 20, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 2.53% | - |
| Nov 19, 2025 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | 2.25% | - |
| Nov 18, 2025 | 32.48 | 32.50 | 32.48 | 32.50 | 32.50 | -0.55% | 127 |
| Nov 17, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 1.87% | - |
| Nov 14, 2025 | 32.42 | 33.48 | 32.08 | 32.08 | 32.08 | -3.95% | 70 |
| Nov 13, 2025 | 32.91 | 33.40 | 32.91 | 33.40 | 33.40 | 0.36% | 40 |
| Nov 12, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | 2.02% | - |
| Nov 11, 2025 | 32.30 | 32.62 | 32.30 | 32.62 | 32.62 | 0.40% | 319 |
| Nov 10, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 2.88% | - |
| Nov 7, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -1.10% | - |
| Nov 6, 2025 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 0.03% | - |
| Nov 5, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 1.56% | - |
| Nov 4, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 1.42% | - |
| Nov 3, 2025 | 30.70 | 30.99 | 30.70 | 30.99 | 30.99 | 3.96% | 45 |
| Oct 31, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.40% | - |
| Oct 30, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -5.34% | - |
| Oct 29, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -0.72% | - |
| Oct 28, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | -1.06% | - |
| Oct 27, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 0.47% | - |
| Oct 24, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 2.92% | - |
| Oct 23, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -0.86% | - |
| Oct 22, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.70% | - |
| Oct 21, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 3.47% | - |
| Oct 20, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | -0.29% | - |
| Oct 17, 2025 | 30.08 | 30.65 | 30.08 | 30.65 | 30.65 | -2.88% | 93 |
| Oct 16, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 2.43% | - |
| Oct 15, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -2.44% | - |
| Oct 14, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -0.32% | - |
| Oct 13, 2025 | 31.24 | 31.68 | 31.24 | 31.68 | 31.68 | -4.03% | 100 |
| Oct 10, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | -1.99% | - |
| Oct 9, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | 0.39% | - |
| Oct 8, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 2.01% | - |
| Oct 7, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | 1.08% | - |
| Oct 6, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | -0.18% | - |
| Oct 3, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -2.80% | - |
| Oct 2, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | 6.07% | - |
| Oct 1, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.09% | - |
| Sep 30, 2025 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | -0.66% | - |
| Sep 29, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.41% | - |
| Sep 26, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 1.87% | - |
| Sep 25, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 0.94% | - |
| Sep 24, 2025 | 30.00 | 30.80 | 30.00 | 30.80 | 30.80 | 5.05% | 803 |
| Sep 23, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.69% | - |
| Sep 22, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -1.95% | - |