Range Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2025	38.38	38.48	37.49	37.71	37.71	0.35%	1,998,036
Nov 7, 2025	36.65	37.62	36.21	37.58	37.58	2.31%	2,350,153
Nov 6, 2025	37.39	37.83	36.55	36.73	36.73	-0.92%	2,534,926
Nov 5, 2025	36.91	37.56	36.72	37.07	37.07	0.11%	2,582,848
Nov 4, 2025	36.37	37.25	36.00	37.03	37.03	0.30%	2,224,727
Nov 3, 2025	35.67	37.06	35.40	36.92	36.92	3.85%	2,407,124
Oct 31, 2025	34.93	35.84	34.70	35.55	35.55	2.75%	2,795,670
Oct 30, 2025	35.12	35.50	34.40	34.60	34.60	-1.11%	5,215,846
Oct 29, 2025	35.00	36.53	34.41	34.99	34.99	-5.36%	5,864,807
Oct 28, 2025	36.97	37.32	36.67	36.97	36.97	-1.04%	2,553,541
Oct 27, 2025	37.86	38.01	37.17	37.36	37.36	-0.69%	2,662,769
Oct 24, 2025	37.85	37.90	37.25	37.62	37.62	0.32%	2,676,090
Oct 23, 2025	37.25	37.61	36.34	37.50	37.50	3.45%	4,242,003
Oct 22, 2025	37.11	37.41	35.89	36.25	36.25	-1.47%	2,375,201
Oct 21, 2025	36.94	37.49	36.70	36.79	36.79	-0.89%	2,781,478
Oct 20, 2025	36.68	37.64	36.50	37.12	37.12	3.20%	3,364,854
Oct 17, 2025	35.56	36.12	35.41	35.97	35.97	0.76%	2,737,528
Oct 16, 2025	37.34	37.64	35.38	35.70	35.70	-3.93%	3,031,314
Oct 15, 2025	36.43	37.41	36.35	37.16	37.16	2.85%	2,780,097
Oct 14, 2025	35.70	36.57	35.52	36.13	36.13	-2.27%	2,399,587
Oct 13, 2025	36.66	37.23	36.21	36.97	36.97	1.68%	2,554,346
Oct 10, 2025	38.27	38.79	36.35	36.36	36.36	-5.73%	3,437,267
Oct 9, 2025	39.66	39.95	38.21	38.57	38.57	-2.48%	2,547,596
Oct 8, 2025	39.02	39.89	38.25	39.55	39.55	0.48%	3,707,422
Oct 7, 2025	38.75	39.43	38.48	39.36	39.36	1.47%	2,547,657
Oct 6, 2025	38.42	38.86	37.90	38.79	38.79	1.49%	2,225,629
Oct 3, 2025	38.60	38.93	37.89	38.22	38.22	-0.91%	2,866,775
Oct 2, 2025	39.67	39.96	38.38	38.57	38.57	-2.92%	3,160,600
Oct 1, 2025	37.54	39.76	37.54	39.73	39.73	5.55%	4,218,208
Sep 30, 2025	37.06	37.96	36.86	37.64	37.64	0.70%	2,976,603
Sep 29, 2025	37.44	37.73	37.01	37.38	37.38	-0.72%	3,002,848
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