Range Resources Corporation (RRC)

NYSE: RRC · Real-Time Price · USD

38.97

+0.10 (0.26%)

At close: Jul 24, 2026, 4:00 PM EDT

38.98

+0.01 (0.03%)

After-hours: Jul 24, 2026, 7:50 PM EDT

Range Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	39.90	40.10	39.60	39.82	39.72	0.40%	2,694,479
Jun 2, 2026	39.36	40.12	39.22	39.66	39.56	-0.30%	2,964,764
Jun 1, 2026	39.09	40.19	39.01	39.78	39.68	2.13%	3,796,245
May 29, 2026	39.39	39.51	38.82	38.95	38.85	-1.17%	3,096,999
May 28, 2026	39.54	40.07	39.04	39.41	39.31	0.51%	3,042,663
May 27, 2026	39.43	39.91	38.96	39.21	39.11	-2.10%	2,770,900
May 26, 2026	40.90	41.27	39.98	40.05	39.94	-2.44%	2,753,038
May 22, 2026	40.65	41.29	40.59	41.05	40.94	-0.22%	2,528,339
May 21, 2026	42.39	42.54	40.97	41.14	41.03	-2.23%	2,078,466
May 20, 2026	42.80	43.18	41.86	42.08	41.97	-2.41%	2,049,627
May 19, 2026	42.66	43.31	42.01	43.12	43.01	1.79%	2,170,890
May 18, 2026	42.39	42.87	41.92	42.36	42.25	-0.24%	1,814,471
May 15, 2026	41.91	42.47	41.63	42.46	42.35	2.34%	2,112,809
May 14, 2026	41.02	42.01	40.77	41.49	41.38	0.56%	2,023,967
May 13, 2026	41.05	41.34	40.42	41.26	41.15	0.88%	2,110,004