Range Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	34.71	35.02	34.15	34.70	34.70	-0.69%	2,998,652
Sep 4, 2025	34.39	34.97	34.26	34.94	34.94	1.72%	3,275,724
Sep 3, 2025	34.79	35.19	34.06	34.35	34.35	-0.84%	2,823,755
Sep 2, 2025	34.00	34.75	33.78	34.64	34.64	1.08%	1,820,720
Aug 29, 2025	34.36	34.59	34.09	34.27	34.27	-0.49%	1,928,727
Aug 28, 2025	33.74	34.49	33.47	34.44	34.44	1.80%	2,119,227
Aug 27, 2025	34.23	34.87	33.81	33.83	33.83	-0.41%	3,568,700
Aug 26, 2025	33.42	34.25	33.06	33.97	33.97	1.71%	2,586,342
Aug 25, 2025	33.26	33.70	33.08	33.40	33.40	0.15%	2,373,433
Aug 22, 2025	33.28	33.75	33.11	33.35	33.35	0.48%	2,148,133
Aug 21, 2025	33.07	33.42	32.82	33.19	33.19	0.33%	1,818,941
Aug 20, 2025	32.76	33.26	32.60	33.08	33.08	0.88%	2,349,611
Aug 19, 2025	32.79	33.18	32.72	32.79	32.79	-1.00%	2,117,943
Aug 18, 2025	33.21	33.63	32.81	33.12	33.12	-3.66%	4,405,024
Aug 15, 2025	34.52	34.79	34.21	34.38	34.38	0.41%	2,454,691
Aug 14, 2025	34.11	34.78	33.96	34.24	34.24	-0.41%	2,480,056
Aug 13, 2025	34.49	34.67	33.93	34.38	34.38	0.59%	2,127,051
Aug 12, 2025	34.04	34.40	33.85	34.18	34.18	0.03%	2,107,103
Aug 11, 2025	34.67	34.86	34.09	34.17	34.17	-1.19%	2,240,591
Aug 8, 2025	35.08	35.41	34.39	34.58	34.58	-0.83%	1,868,825
Aug 7, 2025	35.25	35.58	34.77	34.87	34.87	-0.51%	1,626,595
Aug 6, 2025	35.56	35.76	34.79	35.05	35.05	-0.54%	1,579,262
Aug 5, 2025	34.97	35.34	34.71	35.24	35.24	0.95%	1,879,552
Aug 4, 2025	35.40	35.89	34.58	34.91	34.91	-1.97%	2,951,057
Aug 1, 2025	36.29	36.62	35.29	35.61	35.61	-3.02%	2,578,834
Jul 31, 2025	36.41	37.15	36.30	36.72	36.72	0.08%	2,059,335
Jul 30, 2025	36.07	36.71	36.07	36.69	36.69	0.55%	2,333,170
Jul 29, 2025	36.02	36.76	35.79	36.49	36.49	2.62%	2,644,685
Jul 28, 2025	35.83	35.99	35.03	35.56	35.56	0.45%	1,955,065
Jul 25, 2025	36.24	36.42	35.23	35.40	35.40	-2.34%	2,170,367
Jul 24, 2025	36.23	36.49	35.55	36.25	36.25	1.48%	3,392,270
Jul 23, 2025	35.01	36.43	34.81	35.72	35.72	0.20%	7,566,088
Jul 22, 2025	35.30	36.03	35.22	35.65	35.65	0.99%	3,465,515
Jul 21, 2025	37.49	37.92	35.26	35.30	35.30	-7.78%	6,107,112
Jul 18, 2025	38.46	38.69	37.99	38.28	38.28	0.26%	2,286,518
Jul 17, 2025	37.72	38.24	37.55	38.18	38.18	0.90%	2,464,646
Jul 16, 2025	38.35	38.55	37.76	37.84	37.84	-0.63%	2,812,558
Jul 15, 2025	39.41	39.41	38.08	38.08	38.08	-3.18%	2,610,122
Jul 14, 2025	38.31	39.47	38.27	39.33	39.33	2.80%	2,509,211
Jul 11, 2025	37.83	38.35	37.71	38.26	38.26	1.59%	2,537,022
Jul 10, 2025	37.40	37.69	36.86	37.66	37.66	0.51%	2,647,704
Jul 9, 2025	38.06	38.43	37.41	37.47	37.47	-2.52%	3,159,346
Jul 8, 2025	38.89	39.15	38.41	38.44	38.44	-0.83%	2,594,092
Jul 7, 2025	38.44	39.03	38.31	38.76	38.76	0.36%	3,154,512
Jul 3, 2025	38.91	39.22	38.30	38.62	38.62	-0.49%	1,217,777
Jul 2, 2025	39.34	39.39	38.42	38.81	38.81	-0.39%	3,878,848
Jul 1, 2025	40.40	40.51	38.85	38.96	38.96	-4.20%	3,816,131
Jun 30, 2025	40.26	41.24	40.22	40.67	40.67	-1.31%	2,110,866
Jun 27, 2025	41.21	41.24	40.60	41.21	41.21	0.73%	2,275,365
Jun 26, 2025	40.97	41.41	40.72	40.91	40.91	-0.37%	1,383,479