Range Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	40.01	40.65	39.87	40.32	40.32	1.03%	1,393,687
Aug 13, 2026	39.60	40.06	39.44	39.91	39.91	-0.67%	1,530,694
Aug 12, 2026	40.74	40.87	40.06	40.18	40.18	-1.20%	1,573,088
Aug 11, 2026	40.18	40.81	40.02	40.67	40.67	0.94%	1,839,064
Aug 10, 2026	38.94	40.45	38.71	40.29	40.29	5.25%	2,649,344
Aug 7, 2026	38.36	38.74	38.23	38.28	38.28	-0.75%	1,701,451
Aug 6, 2026	38.85	38.92	38.22	38.57	38.57	1.13%	2,277,772
Aug 5, 2026	40.00	40.14	38.07	38.14	38.14	-3.95%	2,985,859
Aug 4, 2026	39.50	39.91	38.90	39.71	39.71	-1.61%	2,161,290
Aug 3, 2026	39.27	40.59	39.25	40.36	40.36	0.55%	2,927,601
Jul 31, 2026	39.52	40.32	39.35	40.14	40.14	1.49%	2,293,285
Jul 30, 2026	39.32	39.76	38.99	39.55	39.55	-0.90%	2,105,005
Jul 29, 2026	39.02	40.07	38.73	39.91	39.91	4.31%	3,564,466
Jul 28, 2026	38.10	38.93	37.78	38.26	38.26	1.00%	4,560,802
Jul 27, 2026	38.33	38.94	37.79	37.88	37.88	-2.80%	3,451,757
Jul 24, 2026	39.22	40.09	38.88	38.97	38.97	0.26%	3,601,580
Jul 23, 2026	39.30	39.61	38.63	38.87	38.87	0.31%	3,740,355
Jul 22, 2026	38.81	39.24	37.90	38.75	38.75	2.65%	7,792,588
Jul 21, 2026	36.67	37.96	36.67	37.75	37.75	2.95%	4,563,689
Jul 20, 2026	36.44	36.89	36.37	36.67	36.67	-0.24%	3,002,986
Jul 17, 2026	36.75	37.09	36.25	36.76	36.76	1.46%	2,752,453
Jul 16, 2026	36.30	36.57	35.99	36.23	36.23	0.50%	2,418,482
Jul 15, 2026	36.24	36.88	35.59	36.05	36.05	-1.12%	2,799,074
Jul 14, 2026	36.09	36.48	35.71	36.46	36.46	0.61%	2,781,045
Jul 13, 2026	35.84	36.52	35.75	36.24	36.24	2.11%	2,356,137
Jul 10, 2026	36.28	36.45	34.87	35.49	35.49	-3.38%	2,849,942
Jul 9, 2026	36.77	37.09	36.64	36.73	36.73	-1.37%	2,300,147
Jul 8, 2026	38.19	38.25	37.15	37.24	37.24	-1.61%	3,019,475
Jul 7, 2026	37.32	38.18	37.32	37.85	37.85	1.47%	2,255,873
Jul 6, 2026	37.91	38.02	37.28	37.30	37.30	-1.35%	2,545,947
Jul 2, 2026	37.52	38.04	37.28	37.81	37.81	2.27%	2,787,526
Jul 1, 2026	37.23	37.52	36.82	36.97	36.97	-0.59%	2,939,054
Jun 30, 2026	36.62	37.56	36.57	37.19	37.19	2.31%	3,819,128
Jun 29, 2026	37.00	37.49	36.28	36.35	36.35	-3.25%	3,329,582
Jun 26, 2026	36.49	37.76	36.49	37.57	37.57	3.47%	6,176,769
Jun 25, 2026	36.17	36.43	36.05	36.31	36.31	-0.03%	2,489,420
Jun 24, 2026	36.09	36.73	35.93	36.32	36.32	-1.09%	3,535,259
Jun 23, 2026	36.25	36.89	36.19	36.72	36.72	-0.16%	3,505,263
Jun 22, 2026	36.44	36.97	36.06	36.78	36.78	1.07%	3,365,275
Jun 18, 2026	36.57	36.71	36.14	36.39	36.39	-0.74%	6,026,455
Jun 17, 2026	37.16	37.48	36.45	36.66	36.66	-2.27%	4,094,859
Jun 16, 2026	37.00	37.96	36.80	37.51	37.51	0.13%	3,482,405
Jun 15, 2026	37.60	38.67	37.44	37.46	37.46	-2.93%	3,885,289
Jun 12, 2026	37.55	38.81	37.32	38.59	38.59	1.82%	1,813,046
Jun 11, 2026	39.45	39.48	37.94	38.00	37.90	-2.91%	2,944,350
Jun 10, 2026	38.83	39.67	38.74	39.14	39.04	1.79%	2,550,068
Jun 9, 2026	38.81	38.87	38.12	38.45	38.35	-1.69%	3,009,454
Jun 8, 2026	39.21	39.64	39.03	39.11	39.01	0.03%	2,824,628
Jun 5, 2026	40.18	40.30	39.04	39.10	39.00	-3.43%	1,992,443
Jun 4, 2026	39.93	40.64	39.83	40.49	40.38	1.68%	2,832,674