Range Resources Corporation (RRC)
NYSE: RRC · Real-Time Price · USD
37.38
-0.27 (-0.72%)
At close: Sep 29, 2025, 4:00 PM EDT
37.38
0.00 (0.00%)
After-hours: Sep 29, 2025, 5:19 PM EDT
Range Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 37.44 | 37.73 | 37.01 | 37.50 | - | -0.41% | 1,522,416 |
| Sep 26, 2025 | 37.17 | 37.97 | 37.04 | 37.65 | 37.65 | 0.88% | 2,360,215 |
| Sep 25, 2025 | 37.03 | 37.77 | 36.92 | 37.32 | 37.32 | 1.33% | 3,524,942 |
| Sep 24, 2025 | 35.96 | 37.16 | 35.80 | 36.83 | 36.83 | 3.05% | 3,268,032 |
| Sep 23, 2025 | 35.00 | 36.16 | 35.00 | 35.74 | 35.74 | 2.32% | 3,820,921 |
| Sep 22, 2025 | 34.42 | 35.10 | 34.22 | 34.93 | 34.93 | 1.25% | 2,487,678 |
| Sep 19, 2025 | 34.94 | 35.15 | 33.97 | 34.50 | 34.50 | -2.24% | 5,784,528 |
| Sep 18, 2025 | 35.62 | 35.78 | 34.98 | 35.29 | 35.29 | -0.70% | 2,462,092 |
| Sep 17, 2025 | 35.85 | 36.36 | 35.42 | 35.54 | 35.54 | -0.98% | 2,768,216 |
| Sep 16, 2025 | 35.40 | 36.02 | 34.69 | 35.89 | 35.89 | 2.25% | 4,231,015 |
| Sep 15, 2025 | 35.00 | 35.29 | 34.82 | 35.10 | 35.10 | -0.57% | 3,875,903 |
| Sep 12, 2025 | 35.38 | 35.76 | 35.21 | 35.30 | 35.30 | 0.34% | 3,566,181 |
| Sep 11, 2025 | 34.49 | 35.19 | 34.34 | 35.18 | 35.09 | 0.98% | 3,575,961 |
| Sep 10, 2025 | 34.03 | 35.05 | 34.03 | 34.84 | 34.75 | 1.57% | 2,472,189 |
| Sep 9, 2025 | 34.20 | 34.71 | 33.99 | 34.30 | 34.21 | 0.70% | 2,627,764 |
| Sep 8, 2025 | 35.19 | 35.27 | 33.94 | 34.06 | 33.97 | -1.84% | 4,135,614 |
| Sep 5, 2025 | 34.71 | 35.02 | 34.15 | 34.70 | 34.61 | -0.69% | 2,998,652 |
| Sep 4, 2025 | 34.39 | 34.97 | 34.26 | 34.94 | 34.85 | 1.72% | 3,275,724 |
| Sep 3, 2025 | 34.79 | 35.19 | 34.06 | 34.35 | 34.26 | -0.84% | 2,823,755 |
| Sep 2, 2025 | 34.00 | 34.75 | 33.78 | 34.64 | 34.55 | 1.08% | 1,820,720 |
| Aug 29, 2025 | 34.36 | 34.59 | 34.09 | 34.27 | 34.18 | -0.49% | 1,928,727 |
| Aug 28, 2025 | 33.74 | 34.49 | 33.47 | 34.44 | 34.35 | 1.80% | 2,119,227 |
| Aug 27, 2025 | 34.23 | 34.87 | 33.81 | 33.83 | 33.74 | -0.41% | 3,568,700 |
| Aug 26, 2025 | 33.42 | 34.25 | 33.06 | 33.97 | 33.88 | 1.71% | 2,586,342 |
| Aug 25, 2025 | 33.26 | 33.70 | 33.08 | 33.40 | 33.32 | 0.15% | 2,373,433 |
| Aug 22, 2025 | 33.28 | 33.75 | 33.11 | 33.35 | 33.27 | 0.48% | 2,148,133 |
| Aug 21, 2025 | 33.07 | 33.42 | 32.82 | 33.19 | 33.11 | 0.33% | 1,818,941 |
| Aug 20, 2025 | 32.76 | 33.26 | 32.60 | 33.08 | 33.00 | 0.88% | 2,349,611 |
| Aug 19, 2025 | 32.79 | 33.18 | 32.72 | 32.79 | 32.71 | -1.00% | 2,117,943 |
| Aug 18, 2025 | 33.21 | 33.63 | 32.81 | 33.12 | 33.04 | -3.66% | 4,405,024 |
| Aug 15, 2025 | 34.52 | 34.79 | 34.21 | 34.38 | 34.29 | 0.41% | 2,454,691 |
| Aug 14, 2025 | 34.11 | 34.78 | 33.96 | 34.24 | 34.15 | -0.41% | 2,480,056 |
| Aug 13, 2025 | 34.49 | 34.67 | 33.93 | 34.38 | 34.29 | 0.59% | 2,127,051 |
| Aug 12, 2025 | 34.04 | 34.40 | 33.85 | 34.18 | 34.09 | 0.03% | 2,107,103 |
| Aug 11, 2025 | 34.67 | 34.86 | 34.09 | 34.17 | 34.08 | -1.19% | 2,240,591 |
| Aug 8, 2025 | 35.08 | 35.41 | 34.39 | 34.58 | 34.49 | -0.83% | 1,868,825 |
| Aug 7, 2025 | 35.25 | 35.58 | 34.77 | 34.87 | 34.78 | -0.51% | 1,626,595 |
| Aug 6, 2025 | 35.56 | 35.76 | 34.79 | 35.05 | 34.96 | -0.54% | 1,579,262 |
| Aug 5, 2025 | 34.97 | 35.34 | 34.71 | 35.24 | 35.15 | 0.95% | 1,879,552 |
| Aug 4, 2025 | 35.40 | 35.89 | 34.58 | 34.91 | 34.82 | -1.97% | 2,951,057 |
| Aug 1, 2025 | 36.29 | 36.62 | 35.29 | 35.61 | 35.52 | -3.02% | 2,578,834 |
| Jul 31, 2025 | 36.41 | 37.15 | 36.30 | 36.72 | 36.63 | 0.08% | 2,059,335 |
| Jul 30, 2025 | 36.07 | 36.71 | 36.07 | 36.69 | 36.60 | 0.55% | 2,333,170 |
| Jul 29, 2025 | 36.02 | 36.76 | 35.79 | 36.49 | 36.40 | 2.62% | 2,644,685 |
| Jul 28, 2025 | 35.83 | 35.99 | 35.03 | 35.56 | 35.47 | 0.45% | 1,955,065 |
| Jul 25, 2025 | 36.24 | 36.42 | 35.23 | 35.40 | 35.31 | -2.34% | 2,170,367 |
| Jul 24, 2025 | 36.23 | 36.49 | 35.55 | 36.25 | 36.16 | 1.48% | 3,392,270 |
| Jul 23, 2025 | 35.01 | 36.43 | 34.81 | 35.72 | 35.63 | 0.20% | 7,566,088 |
| Jul 22, 2025 | 35.30 | 36.03 | 35.22 | 35.65 | 35.56 | 0.99% | 3,465,515 |
| Jul 21, 2025 | 37.49 | 37.92 | 35.26 | 35.30 | 35.21 | -7.78% | 6,107,112 |