Range Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	35.55	36.75	35.55	36.43	36.43	1.65%	124,918
Feb 10, 2026	36.42	36.42	35.84	35.84	35.84	-0.88%	1,066
Feb 9, 2026	36.47	36.65	35.45	36.16	36.16	-1.90%	3,565
Feb 6, 2026	36.50	37.29	35.68	36.86	36.86	2.42%	2,650
Feb 5, 2026	36.69	36.69	35.63	35.99	35.99	-2.81%	2,965
Feb 4, 2026	36.25	37.33	35.90	37.03	37.03	4.30%	3,978
Feb 3, 2026	34.95	36.00	34.95	35.50	35.50	-0.58%	4,450
Feb 2, 2026	36.20	36.60	35.44	35.71	35.71	-4.85%	8,030
Jan 30, 2026	37.99	38.34	37.42	37.53	37.53	-0.67%	4,167
Jan 29, 2026	37.38	37.87	37.13	37.79	37.79	3.35%	7,255
Jan 28, 2026	35.18	36.59	35.18	36.56	36.56	1.79%	16,140
Jan 27, 2026	36.33	36.44	35.47	35.92	35.92	-2.47%	4,725
Jan 26, 2026	37.00	37.00	35.92	36.83	36.83	1.25%	1,144
Jan 23, 2026	36.27	37.05	36.21	36.38	36.37	1.60%	11,831
Jan 22, 2026	37.09	37.09	35.80	35.80	35.80	-1.10%	6,553
Jan 21, 2026	35.96	37.05	35.96	36.20	36.20	3.76%	21,998
Jan 20, 2026	35.60	36.50	34.88	34.89	34.89	1.50%	17,953
Jan 16, 2026	33.88	34.37	33.20	34.37	34.37	1.27%	5,518
Jan 15, 2026	33.31	34.09	32.79	33.94	33.94	0.96%	6,138
Jan 14, 2026	33.37	33.88	33.37	33.62	33.62	-0.61%	9,426
Jan 13, 2026	33.80	34.13	33.60	33.83	33.83	0.19%	10,218
Jan 12, 2026	33.55	33.93	33.28	33.76	33.76	2.21%	6,596
Jan 9, 2026	34.00	34.00	32.97	33.03	33.03	-2.61%	7,200
Jan 8, 2026	34.16	34.91	33.68	33.92	33.92	-1.30%	6,763
Jan 7, 2026	34.59	34.89	34.30	34.36	34.36	0.97%	6,897
Jan 6, 2026	34.27	34.66	34.00	34.03	34.03	-1.81%	7,889
Jan 5, 2026	35.25	35.96	33.57	34.66	34.66	-1.33%	9,775
Jan 2, 2026	35.38	35.39	34.35	35.13	35.13	0.30%	7,535
Dec 31, 2025	36.00	36.00	35.02	35.02	35.02	-3.46%	7,333
Dec 30, 2025	36.41	36.59	36.28	36.28	36.28	1.52%	2,839
Dec 29, 2025	35.47	35.77	35.47	35.74	35.74	0.64%	8,037
Dec 24, 2025	36.05	36.10	35.14	35.51	35.51	-0.50%	6,015
Dec 23, 2025	35.47	35.69	34.92	35.69	35.69	2.97%	1,726
Dec 22, 2025	34.99	34.99	34.44	34.66	34.66	0.69%	5,048
Dec 19, 2025	34.63	34.77	34.35	34.42	34.42	-0.66%	3,897
Dec 18, 2025	35.25	35.54	34.60	34.65	34.65	-1.86%	10,813
Dec 17, 2025	35.03	35.31	34.59	35.31	35.31	2.72%	5,739
Dec 16, 2025	35.34	35.34	33.85	34.37	34.37	-2.78%	7,194
Dec 15, 2025	36.40	36.50	35.35	35.36	35.36	-2.70%	4,145
Dec 12, 2025	36.49	36.49	35.82	36.34	36.34	-0.13%	4,541
Dec 11, 2025	36.40	36.42	35.99	36.39	36.29	-0.99%	11,009
Dec 10, 2025	37.33	37.33	36.52	36.75	36.66	-2.36%	7,992
Dec 9, 2025	37.30	38.13	37.30	37.64	37.54	-0.77%	2,362
Dec 8, 2025	39.78	39.78	37.93	37.93	37.84	-5.60%	6,530
Dec 5, 2025	39.40	40.69	39.40	40.18	40.08	0.58%	3,365
Dec 4, 2025	40.04	40.43	39.83	39.95	39.85	0.96%	4,796
Dec 3, 2025	38.67	39.60	38.67	39.57	39.47	2.66%	2,228
Dec 2, 2025	39.01	39.01	38.47	38.54	38.45	-1.98%	6,091
Dec 1, 2025	39.56	39.75	39.02	39.32	39.22	-0.35%	3,513
Nov 28, 2025	39.10	39.78	39.03	39.46	39.36	2.31%	2,577