Range Resources Corporation (RRC)

Range Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	37.79	38.66	37.48	38.39	38.39	2.65%	2,025,452
Jun 5, 2025	37.90	38.01	37.01	37.40	37.40	-0.82%	2,926,636
Jun 4, 2025	38.96	38.96	37.33	37.71	37.71	-3.41%	4,972,306
Jun 3, 2025	38.98	39.36	38.59	39.04	39.04	0.31%	1,810,128
Jun 2, 2025	39.24	39.30	38.42	38.92	38.92	2.31%	2,695,916
May 30, 2025	38.79	39.03	37.65	38.04	38.04	-2.98%	4,435,952
May 29, 2025	39.62	39.62	39.08	39.21	39.21	-0.33%	1,668,846
May 28, 2025	39.89	40.09	39.17	39.34	39.34	-1.18%	2,692,005
May 27, 2025	39.84	40.21	39.29	39.81	39.81	0.66%	2,252,255
May 23, 2025	39.30	39.85	38.96	39.55	39.55	0.36%	1,366,903
May 22, 2025	39.12	39.69	38.74	39.41	39.41	0.23%	2,206,014
May 21, 2025	39.59	39.75	39.09	39.32	39.32	-1.01%	2,034,180
May 20, 2025	39.72	40.54	39.18	39.72	39.72	0.74%	2,200,544
May 19, 2025	39.65	40.05	39.36	39.43	39.43	-1.72%	2,775,455
May 16, 2025	40.50	40.64	39.76	40.12	40.12	-0.45%	1,777,400
May 15, 2025	39.70	40.33	39.65	40.30	40.30	-0.30%	3,195,762
May 14, 2025	40.02	40.70	39.76	40.42	40.42	-0.49%	3,444,413
May 13, 2025	39.76	40.99	39.40	40.62	40.62	4.15%	3,470,865
May 12, 2025	39.02	39.64	38.74	39.00	39.00	3.01%	5,190,571
May 9, 2025	37.00	37.91	37.00	37.86	37.86	3.08%	1,921,474
May 8, 2025	36.02	36.88	36.00	36.73	36.73	2.54%	3,386,476
May 7, 2025	35.50	35.90	35.17	35.82	35.82	2.26%	1,848,469
May 6, 2025	35.22	35.49	34.60	35.03	35.03	-0.09%	2,327,228
May 5, 2025	34.74	35.19	34.47	35.06	35.06	0.14%	1,905,731
May 2, 2025	34.66	35.31	34.31	35.01	35.01	2.31%	2,645,975
May 1, 2025	33.55	34.70	33.55	34.22	34.22	0.85%	2,378,035
Apr 30, 2025	34.34	34.38	33.42	33.93	33.93	-3.33%	2,959,737
Apr 29, 2025	34.81	35.40	34.13	35.10	35.10	-0.43%	2,606,510
Apr 28, 2025	34.96	35.37	34.78	35.25	35.25	1.32%	2,377,797
Apr 25, 2025	33.31	34.84	33.31	34.79	34.79	2.75%	2,827,196
Apr 24, 2025	33.43	34.53	33.37	33.86	33.86	-0.56%	3,870,184
Apr 23, 2025	33.03	35.20	33.03	34.05	34.05	2.28%	5,001,599
Apr 22, 2025	33.07	33.78	32.84	33.29	33.29	2.05%	4,469,867
Apr 21, 2025	33.56	33.80	32.08	32.62	32.62	-4.56%	3,528,686
Apr 17, 2025	34.19	34.92	34.09	34.18	34.18	0.23%	3,726,124
Apr 16, 2025	33.29	34.88	33.29	34.10	34.10	2.28%	3,067,865
Apr 15, 2025	33.09	33.92	33.09	33.34	33.34	-0.36%	2,274,586
Apr 14, 2025	34.02	34.39	33.26	33.46	33.46	0.21%	1,898,652
Apr 11, 2025	32.49	33.74	31.82	33.39	33.39	3.53%	3,499,773
Apr 10, 2025	33.51	33.65	31.27	32.25	32.25	-6.68%	3,785,914
Apr 9, 2025	31.10	34.88	30.32	34.56	34.56	7.66%	5,182,153
Apr 8, 2025	35.35	35.35	31.47	32.10	32.10	-4.21%	5,887,379
Apr 7, 2025	32.51	35.54	32.18	33.51	33.51	0.18%	4,868,638
Apr 4, 2025	36.17	36.32	32.62	33.45	33.45	-12.14%	5,938,442
Apr 3, 2025	38.40	39.85	38.02	38.07	38.07	-6.25%	3,506,288
Apr 2, 2025	39.74	40.93	39.72	40.61	40.61	0.97%	1,657,446
Apr 1, 2025	39.88	40.41	39.46	40.22	40.22	0.73%	2,404,149
Mar 31, 2025	39.32	40.37	39.04	39.93	39.93	1.89%	2,964,411
Mar 28, 2025	38.57	39.31	38.53	39.19	39.19	1.03%	1,982,226
Mar 27, 2025	40.03	40.05	38.50	38.79	38.79	-2.64%	2,023,594

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.