Range Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	36.74	37.10	35.74	35.90	-	-1.32%	2,339,637
Feb 11, 2026	36.44	36.88	35.98	36.38	36.38	1.59%	2,221,319
Feb 10, 2026	36.15	36.44	35.61	35.81	35.81	-0.61%	2,160,432
Feb 9, 2026	35.47	36.76	35.30	36.03	36.03	-1.48%	3,285,302
Feb 6, 2026	36.21	37.31	36.21	36.57	36.57	1.61%	3,280,223
Feb 5, 2026	36.42	36.67	35.59	35.99	35.99	-1.45%	2,412,042
Feb 4, 2026	36.58	37.52	36.18	36.52	36.52	1.00%	3,696,114
Feb 3, 2026	35.30	36.17	34.92	36.16	36.16	2.12%	4,122,397
Feb 2, 2026	35.95	36.44	35.34	35.41	35.41	-6.45%	3,143,197
Jan 30, 2026	37.80	38.41	37.18	37.85	37.85	1.07%	3,315,944
Jan 29, 2026	37.75	38.11	37.05	37.45	37.45	1.93%	3,417,604
Jan 28, 2026	36.03	36.79	35.48	36.74	36.74	2.77%	3,988,716
Jan 27, 2026	36.51	36.53	35.37	35.75	35.75	-2.56%	2,809,854
Jan 26, 2026	36.82	36.98	35.91	36.69	36.69	0.96%	2,672,736
Jan 23, 2026	36.68	37.25	36.09	36.34	36.34	0.61%	3,002,695
Jan 22, 2026	36.53	36.69	35.70	36.12	36.12	-0.33%	2,612,204
Jan 21, 2026	35.87	37.11	35.87	36.24	36.24	3.81%	3,779,950
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