Range Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	37.57	37.62	36.82	37.04	37.04	-1.41%	2,396,141
Jan 30, 2025	37.82	38.61	37.36	37.57	37.57	-0.05%	2,236,185
Jan 29, 2025	37.49	37.93	37.14	37.59	37.59	0.51%	2,051,690
Jan 28, 2025	37.55	37.78	37.09	37.40	37.40	0.35%	2,524,454
Jan 27, 2025	39.50	39.50	37.07	37.27	37.27	-7.22%	4,773,222
Jan 24, 2025	40.56	40.61	40.00	40.17	40.17	-0.96%	1,947,877
Jan 23, 2025	41.31	41.31	40.32	40.56	40.56	-1.07%	3,130,722
Jan 22, 2025	41.00	41.95	40.77	41.00	41.00	0.07%	2,338,450
Jan 21, 2025	40.69	41.04	40.42	40.97	40.97	-0.24%	2,346,769
Jan 17, 2025	40.49	41.16	40.26	41.07	41.07	-0.53%	2,676,360
Jan 16, 2025	40.19	41.65	40.08	41.29	41.29	2.38%	2,396,012
Jan 15, 2025	40.00	40.60	39.84	40.33	40.33	1.79%	3,386,851
Jan 14, 2025	38.38	39.76	38.38	39.62	39.62	2.94%	3,099,356
Jan 13, 2025	38.84	38.95	37.97	38.49	38.49	0.84%	2,364,872
Jan 10, 2025	38.07	38.73	37.55	38.17	38.17	1.73%	3,158,925
Jan 8, 2025	36.88	37.54	36.79	37.52	37.52	2.01%	3,493,254
Jan 7, 2025	36.73	37.13	36.38	36.78	36.78	-0.08%	2,158,488
Jan 6, 2025	36.56	37.00	36.40	36.81	36.81	2.51%	2,535,308
Jan 3, 2025	36.28	36.73	35.58	35.91	35.91	-0.39%	3,511,109
Jan 2, 2025	36.60	36.84	35.68	36.05	36.05	0.19%	3,215,161
Dec 31, 2024	36.07	36.54	35.75	35.98	35.98	-1.18%	1,666,031
Dec 30, 2024	35.92	37.13	35.37	36.41	36.41	4.66%	3,378,640
Dec 27, 2024	34.53	34.99	34.49	34.79	34.79	0.64%	1,074,648
Dec 26, 2024	34.42	34.82	34.17	34.57	34.57	-0.37%	1,032,674
Dec 24, 2024	34.43	34.94	34.25	34.70	34.70	1.46%	838,978
Dec 23, 2024	33.28	34.37	33.00	34.20	34.20	3.07%	2,072,852
Dec 20, 2024	32.95	33.94	32.95	33.18	33.18	0.12%	6,287,341
Dec 19, 2024	33.63	33.67	32.85	33.14	33.14	0.67%	2,422,663
Dec 18, 2024	34.23	34.53	32.85	32.92	32.92	-3.60%	1,518,938
Dec 17, 2024	34.16	34.28	33.60	34.15	34.15	-1.16%	1,803,634
Dec 16, 2024	35.40	35.54	34.43	34.55	34.55	-2.26%	1,348,364
Dec 13, 2024	35.94	36.17	34.90	35.35	35.35	-2.00%	1,404,051
Dec 12, 2024	35.92	36.41	35.34	36.07	35.99	0.25%	1,685,542
Dec 11, 2024	34.31	36.03	34.19	35.98	35.90	5.89%	2,653,128
Dec 10, 2024	34.37	34.92	33.79	33.98	33.90	-0.44%	1,820,756
Dec 9, 2024	34.41	34.66	34.03	34.13	34.05	1.13%	2,160,209
Dec 6, 2024	34.44	34.51	33.51	33.75	33.67	-2.17%	2,005,348
Dec 5, 2024	35.08	35.36	34.46	34.50	34.42	-0.83%	2,895,774
Dec 4, 2024	35.06	35.12	34.36	34.79	34.71	-1.02%	1,308,694
Dec 3, 2024	35.11	35.42	34.54	35.15	35.07	0.69%	1,436,499
Dec 2, 2024	35.50	35.63	34.36	34.91	34.83	-2.32%	1,480,396
Nov 29, 2024	36.00	36.00	35.71	35.74	35.66	0.42%	858,209
Nov 27, 2024	36.00	36.39	35.35	35.59	35.51	-1.90%	1,952,257
Nov 26, 2024	35.82	36.45	35.60	36.28	36.20	1.26%	1,903,105
Nov 25, 2024	36.31	36.75	35.83	35.83	35.75	0.31%	3,999,043
Nov 22, 2024	35.21	35.94	34.99	35.72	35.64	0.42%	1,855,912
Nov 21, 2024	35.89	36.48	35.22	35.57	35.49	1.17%	3,594,046
Nov 20, 2024	34.42	35.88	34.42	35.16	35.08	2.39%	3,163,982
Nov 19, 2024	33.79	34.41	33.68	34.34	34.26	0.26%	1,742,165
Nov 18, 2024	33.75	34.53	33.58	34.25	34.17	2.42%	1,315,735
Nov 15, 2024	33.62	34.05	33.36	33.44	33.36	-0.56%	1,889,667
Nov 14, 2024	34.03	34.10	33.22	33.63	33.55	-0.83%	1,834,025
Nov 13, 2024	34.12	34.27	33.63	33.91	33.83	-0.53%	1,883,779
Nov 12, 2024	34.26	34.54	34.00	34.09	34.01	-1.07%	2,528,308
Nov 11, 2024	33.59	34.56	33.40	34.46	34.38	4.33%	3,014,435
Nov 8, 2024	32.72	33.11	32.60	33.03	32.96	0.85%	1,407,258
Nov 7, 2024	32.80	33.09	32.50	32.75	32.68	-0.21%	1,157,887
Nov 6, 2024	31.77	32.96	31.45	32.82	32.75	6.63%	2,523,790
Nov 5, 2024	30.59	30.98	30.55	30.78	30.71	0.72%	1,350,419
Nov 4, 2024	29.96	30.90	29.81	30.56	30.49	2.48%	1,928,260
Nov 1, 2024	30.32	30.64	29.48	29.82	29.75	-0.70%	2,567,893
Oct 31, 2024	31.37	31.51	30.02	30.03	29.96	-4.64%	2,606,957
Oct 30, 2024	31.14	31.78	31.05	31.49	31.42	1.58%	2,141,700
Oct 29, 2024	31.19	31.30	30.79	31.00	30.93	0.06%	2,383,664
Oct 28, 2024	30.65	31.13	30.37	30.98	30.91	-1.12%	2,095,213
Oct 25, 2024	31.57	31.86	30.94	31.33	31.26	-0.35%	2,973,834
Oct 24, 2024	31.22	31.56	30.33	31.44	31.37	1.58%	3,717,272
Oct 23, 2024	31.39	31.39	29.69	30.95	30.88	3.51%	5,924,459
Oct 22, 2024	30.01	30.32	29.83	29.90	29.83	-0.17%	2,588,048
Oct 21, 2024	30.03	30.35	29.80	29.95	29.88	0.54%	2,231,099
Oct 18, 2024	29.66	29.84	28.99	29.79	29.72	-0.27%	1,972,729
Oct 17, 2024	30.22	30.30	29.72	29.87	29.80	0.34%	2,896,399
Oct 16, 2024	29.98	30.24	29.76	29.77	29.70	-0.43%	1,530,594
Oct 15, 2024	30.00	30.30	29.60	29.90	29.83	-2.22%	4,128,691
Oct 14, 2024	31.14	31.19	30.36	30.58	30.51	-2.67%	1,777,288
Oct 11, 2024	30.94	31.67	30.92	31.42	31.35	0.77%	2,344,328
Oct 10, 2024	30.94	31.34	30.64	31.18	31.11	1.30%	1,752,099
Oct 9, 2024	31.15	31.35	30.69	30.78	30.71	-2.66%	1,852,979
Oct 8, 2024	31.69	31.73	31.26	31.62	31.55	-1.59%	1,932,270
Oct 7, 2024	32.40	32.53	32.11	32.13	32.06	-0.56%	1,925,213
Oct 4, 2024	33.04	33.21	32.25	32.31	32.24	-1.22%	2,294,770
Oct 3, 2024	31.42	32.80	31.20	32.71	32.64	4.30%	2,583,006
Oct 2, 2024	31.52	31.86	31.14	31.36	31.29	1.55%	1,797,065
Oct 1, 2024	30.76	31.17	30.33	30.88	30.81	0.39%	2,533,746
Sep 30, 2024	30.53	31.18	30.37	30.76	30.69	0.07%	1,844,675
Sep 27, 2024	30.73	31.12	30.40	30.74	30.67	1.89%	2,893,641
Sep 26, 2024	30.16	30.78	29.89	30.17	30.10	-1.02%	3,021,543
Sep 25, 2024	31.14	31.33	30.36	30.48	30.41	-1.99%	1,758,407
Sep 24, 2024	31.67	31.83	31.08	31.10	31.03	-1.33%	1,481,155
Sep 23, 2024	30.84	31.99	30.76	31.52	31.45	2.97%	2,208,100
Sep 20, 2024	30.41	30.85	30.00	30.61	30.54	0.33%	3,204,251
Sep 19, 2024	30.59	30.89	29.95	30.51	30.44	1.73%	2,085,717
Sep 18, 2024	29.44	30.33	29.44	29.99	29.92	1.56%	1,507,144
Sep 17, 2024	29.67	30.11	29.52	29.53	29.46	0.03%	1,745,592
Sep 16, 2024	29.10	29.60	29.05	29.52	29.45	1.69%	1,768,942
Sep 13, 2024	29.29	29.69	28.91	29.03	28.96	0.14%	1,617,633
Sep 12, 2024	29.02	29.29	28.42	28.99	28.85	-0.48%	1,637,020
Sep 11, 2024	28.23	29.39	28.00	29.13	28.98	3.63%	2,259,990
Sep 10, 2024	28.02	28.15	27.55	28.11	27.97	0.75%	1,819,750
Sep 9, 2024	28.10	28.39	27.88	27.90	27.76	-1.03%	1,989,352