Range Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	41.21	41.24	40.60	41.21	41.21	0.73%	2,137,946
Jun 26, 2025	40.97	41.41	40.72	40.91	40.91	-0.37%	1,383,479
Jun 25, 2025	41.81	41.98	40.99	41.06	41.06	-2.07%	1,977,259
Jun 24, 2025	40.57	42.20	40.45	41.93	41.93	1.33%	2,017,165
Jun 23, 2025	43.26	43.50	41.19	41.38	41.38	-4.28%	2,896,622
Jun 20, 2025	42.62	43.33	42.22	43.23	43.23	1.55%	3,028,995
Jun 18, 2025	42.58	43.27	41.88	42.57	42.57	0.73%	2,689,182
Jun 17, 2025	42.07	42.53	41.32	42.26	42.26	1.25%	2,785,576
Jun 16, 2025	41.08	42.50	40.97	41.74	41.74	0.85%	3,791,865
Jun 13, 2025	40.48	41.46	39.27	41.39	41.39	3.17%	4,663,455
Jun 12, 2025	39.34	40.16	38.86	40.12	40.03	2.01%	2,594,816
Jun 11, 2025	39.02	39.75	38.79	39.33	39.25	1.55%	2,615,672
Jun 10, 2025	39.21	39.68	38.71	38.73	38.65	-0.21%	2,995,125
Jun 9, 2025	38.29	39.28	38.06	38.81	38.73	1.09%	3,538,647
Jun 6, 2025	37.79	38.66	37.48	38.39	38.31	2.65%	2,078,061
Jun 5, 2025	37.90	38.01	37.01	37.40	37.32	-0.82%	2,926,636
Jun 4, 2025	38.96	38.96	37.33	37.71	37.63	-3.41%	4,972,306
Jun 3, 2025	38.98	39.36	38.59	39.04	38.96	0.31%	1,810,128
Jun 2, 2025	39.24	39.30	38.42	38.92	38.84	2.31%	2,695,916
May 30, 2025	38.79	39.03	37.65	38.04	37.96	-2.98%	4,435,952
May 29, 2025	39.62	39.62	39.08	39.21	39.13	-0.33%	1,668,846
May 28, 2025	39.89	40.09	39.17	39.34	39.26	-1.18%	2,692,005
May 27, 2025	39.84	40.21	39.29	39.81	39.72	0.66%	2,252,255
May 23, 2025	39.30	39.85	38.96	39.55	39.46	0.36%	1,366,903
May 22, 2025	39.12	39.69	38.74	39.41	39.32	0.23%	2,206,014
May 21, 2025	39.59	39.75	39.09	39.32	39.24	-1.01%	2,034,180
May 20, 2025	39.72	40.54	39.18	39.72	39.63	0.74%	2,200,544
May 19, 2025	39.65	40.05	39.36	39.43	39.34	-1.72%	2,775,455
May 16, 2025	40.50	40.64	39.76	40.12	40.03	-0.45%	1,777,400
May 15, 2025	39.70	40.33	39.65	40.30	40.21	-0.30%	3,195,762
May 14, 2025	40.02	40.70	39.76	40.42	40.33	-0.49%	3,444,413
May 13, 2025	39.76	40.99	39.40	40.62	40.53	4.15%	3,470,865
May 12, 2025	39.02	39.64	38.74	39.00	38.92	3.01%	5,190,571
May 9, 2025	37.00	37.91	37.00	37.86	37.78	3.08%	1,921,474
May 8, 2025	36.02	36.88	36.00	36.73	36.65	2.54%	3,386,476
May 7, 2025	35.50	35.90	35.17	35.82	35.74	2.26%	1,848,469
May 6, 2025	35.22	35.49	34.60	35.03	34.95	-0.09%	2,327,228
May 5, 2025	34.74	35.19	34.47	35.06	34.98	0.14%	1,905,731
May 2, 2025	34.66	35.31	34.31	35.01	34.93	2.31%	2,645,975
May 1, 2025	33.55	34.70	33.55	34.22	34.15	0.85%	2,378,035
Apr 30, 2025	34.34	34.38	33.42	33.93	33.86	-3.33%	2,959,737
Apr 29, 2025	34.81	35.40	34.13	35.10	35.02	-0.43%	2,606,510
Apr 28, 2025	34.96	35.37	34.78	35.25	35.17	1.32%	2,377,797
Apr 25, 2025	33.31	34.84	33.31	34.79	34.72	2.75%	2,827,196
Apr 24, 2025	33.43	34.53	33.37	33.86	33.79	-0.56%	3,870,184
Apr 23, 2025	33.03	35.20	33.03	34.05	33.98	2.28%	5,001,599
Apr 22, 2025	33.07	33.78	32.84	33.29	33.22	2.05%	4,469,867
Apr 21, 2025	33.56	33.80	32.08	32.62	32.55	-4.56%	3,528,686
Apr 17, 2025	34.19	34.92	34.09	34.18	34.11	0.23%	3,726,124
Apr 16, 2025	33.29	34.88	33.29	34.10	34.03	2.28%	3,067,865