Range Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	35.49	35.53	35.08	35.32	35.32	0.20%	1,378,627
Dec 24, 2025	35.53	35.56	35.14	35.25	35.25	-1.89%	1,273,183
Dec 23, 2025	35.20	36.05	35.09	35.93	35.93	3.16%	2,198,460
Dec 22, 2025	34.51	35.00	34.33	34.83	34.83	0.93%	2,340,167
Dec 19, 2025	34.35	34.83	34.27	34.51	34.51	0.44%	4,376,010
Dec 18, 2025	35.25	35.64	34.30	34.36	34.36	-2.99%	4,697,003
Dec 17, 2025	34.86	35.64	34.54	35.42	35.42	2.82%	2,833,251
Dec 16, 2025	35.40	35.43	33.80	34.45	34.45	-3.58%	4,255,586
Dec 15, 2025	36.31	36.36	35.21	35.73	35.73	-1.87%	3,917,188
Dec 12, 2025	36.43	36.51	35.77	36.41	36.41	0.28%	4,667,262
Dec 11, 2025	36.86	36.89	35.92	36.31	36.22	-2.63%	4,174,487
Dec 10, 2025	37.65	37.65	36.36	37.29	37.20	-0.67%	4,557,075
Dec 9, 2025	37.67	38.13	37.31	37.54	37.45	-0.37%	2,981,669
Dec 8, 2025	38.79	38.79	37.55	37.68	37.59	-4.85%	4,653,678
Dec 5, 2025	40.05	40.88	39.56	39.60	39.50	-0.20%	4,951,585
Dec 4, 2025	39.98	40.45	39.58	39.68	39.58	-0.53%	2,315,676
Dec 3, 2025	38.45	39.92	38.42	39.89	39.79	4.78%	3,030,851
Dec 2, 2025	39.16	39.16	38.07	38.07	37.98	-3.03%	2,815,474
Dec 1, 2025	39.39	39.57	38.91	39.26	39.16	-0.58%	2,291,687
Nov 28, 2025	38.72	39.80	38.55	39.49	39.39	2.68%	1,547,227
Nov 26, 2025	37.96	38.98	37.96	38.46	38.36	1.75%	2,745,908
Nov 25, 2025	37.91	37.95	37.08	37.80	37.71	-1.18%	3,164,755
Nov 24, 2025	37.81	38.64	37.07	38.25	38.16	0.45%	2,254,277
Nov 21, 2025	38.07	38.56	37.44	38.08	37.99	-0.29%	2,424,101
Nov 20, 2025	39.31	40.54	38.19	38.19	38.10	-2.87%	3,615,631
Nov 19, 2025	38.66	39.40	38.41	39.32	39.22	0.74%	3,528,014
Nov 18, 2025	37.30	39.17	37.30	39.03	38.93	2.31%	2,781,457
Nov 17, 2025	38.02	38.52	37.75	38.15	38.06	-0.21%	2,921,168
Nov 14, 2025	37.48	38.31	36.94	38.23	38.14	0.55%	1,953,406
Nov 13, 2025	38.41	38.81	37.81	38.02	37.93	-1.09%	3,429,756
Nov 12, 2025	38.49	39.22	38.18	38.44	38.34	-1.13%	3,063,220
Nov 11, 2025	37.90	38.99	37.90	38.88	38.78	3.10%	2,759,491
Nov 10, 2025	38.38	38.48	37.49	37.71	37.62	0.35%	2,292,709
Nov 7, 2025	36.65	37.62	36.21	37.58	37.49	2.31%	2,350,153
Nov 6, 2025	37.39	37.83	36.55	36.73	36.64	-0.92%	2,534,926
Nov 5, 2025	36.91	37.56	36.72	37.07	36.98	0.11%	2,583,155
Nov 4, 2025	36.37	37.25	36.00	37.03	36.94	0.30%	2,224,727
Nov 3, 2025	35.67	37.06	35.40	36.92	36.83	3.85%	2,407,124
Oct 31, 2025	34.93	35.84	34.70	35.55	35.46	2.75%	2,795,670
Oct 30, 2025	35.12	35.50	34.40	34.60	34.51	-1.11%	5,215,846
Oct 29, 2025	35.00	36.53	34.41	34.99	34.90	-5.36%	5,864,807
Oct 28, 2025	36.97	37.32	36.67	36.97	36.88	-1.04%	2,553,541
Oct 27, 2025	37.86	38.01	37.17	37.36	37.27	-0.69%	2,662,769
Oct 24, 2025	37.85	37.90	37.25	37.62	37.53	0.32%	2,676,090
Oct 23, 2025	37.25	37.61	36.34	37.50	37.41	3.45%	4,242,003
Oct 22, 2025	37.11	37.41	35.89	36.25	36.16	-1.47%	2,375,201
Oct 21, 2025	36.94	37.49	36.70	36.79	36.70	-0.89%	2,781,478
Oct 20, 2025	36.68	37.64	36.50	37.12	37.03	3.20%	3,364,854
Oct 17, 2025	35.56	36.12	35.41	35.97	35.88	0.76%	2,737,528
Oct 16, 2025	37.34	37.64	35.38	35.70	35.61	-3.93%	3,031,314