Range Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	36.27	36.59	34.59	34.91	34.91	1.45%	4,056,836
Jan 16, 2026	33.33	34.44	33.22	34.41	34.41	2.41%	2,783,053
Jan 15, 2026	33.20	34.19	32.68	33.60	33.60	0.51%	3,143,592
Jan 14, 2026	33.16	33.90	33.16	33.43	33.43	-0.92%	3,728,447
Jan 13, 2026	33.99	34.25	33.44	33.74	33.74	0.27%	2,835,147
Jan 12, 2026	33.45	33.90	33.28	33.65	33.65	0.60%	3,544,237
Jan 9, 2026	33.76	33.94	32.91	33.45	33.45	-1.33%	4,319,124
Jan 8, 2026	34.57	34.98	33.64	33.90	33.90	-2.22%	2,885,763
Jan 7, 2026	34.38	34.95	34.13	34.67	34.67	1.49%	2,140,935
Jan 6, 2026	34.27	34.66	33.90	34.16	34.16	-1.56%	3,443,359
Jan 5, 2026	34.89	35.05	33.57	34.70	34.70	-1.70%	4,422,239
Jan 2, 2026	34.92	35.43	34.34	35.30	35.30	0.11%	2,143,894
Dec 31, 2025	35.63	35.81	34.94	35.26	35.26	-2.27%	2,143,174
Dec 30, 2025	36.29	36.61	36.04	36.08	36.08	0.61%	2,262,367
Dec 29, 2025	35.61	36.00	35.44	35.86	35.86	1.53%	2,400,408
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