Range Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	40.05	40.88	39.56	39.60	39.60	-0.20%	3,820,591
Dec 4, 2025	39.98	40.45	39.58	39.68	39.68	-0.53%	2,315,006
Dec 3, 2025	38.45	39.92	38.42	39.89	39.89	4.78%	3,030,831
Dec 2, 2025	39.16	39.16	38.07	38.07	38.07	-3.03%	2,815,121
Dec 1, 2025	39.39	39.57	38.91	39.26	39.26	-0.58%	2,257,512
Nov 28, 2025	38.72	39.80	38.55	39.49	39.49	2.68%	1,324,222
Nov 26, 2025	37.96	38.98	37.96	38.46	38.46	1.75%	2,745,561
Nov 25, 2025	37.91	37.95	37.08	37.80	37.80	-1.18%	2,882,622
Nov 24, 2025	37.81	38.64	37.07	38.25	38.25	0.45%	2,250,893
Nov 21, 2025	38.07	38.56	37.44	38.08	38.08	-0.29%	2,422,381
Nov 20, 2025	39.31	40.54	38.19	38.19	38.19	-2.87%	3,615,621
Nov 19, 2025	38.66	39.40	38.41	39.32	39.32	0.74%	3,528,014
Nov 18, 2025	37.30	39.17	37.30	39.03	39.03	2.31%	2,781,457
Nov 17, 2025	38.02	38.52	37.75	38.15	38.15	-0.21%	2,921,168
Nov 14, 2025	37.48	38.31	36.94	38.23	38.23	0.55%	1,953,406
Nov 13, 2025	38.41	38.81	37.81	38.02	38.02	-1.09%	3,429,756
Nov 12, 2025	38.49	39.22	38.18	38.44	38.44	-1.13%	3,063,220
Nov 11, 2025	37.90	38.99	37.90	38.88	38.88	3.10%	2,759,491
Nov 10, 2025	38.38	38.48	37.49	37.71	37.71	0.35%	2,292,709
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%	2,583,155
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