Range Resources Corporation (RRC)

NYSE: RRC · Real-Time Price · USD

38.61

-0.53 (-1.35%)

At close: Sep 25, 2026, 4:00 PM EDT

39.00

+0.39 (1.01%)

After-hours: Sep 25, 2026, 7:30 PM EDT

Range Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	38.50	38.82	38.18	38.61	38.61	-1.35%	3,009,584
Sep 24, 2026	39.11	39.44	38.60	39.14	39.14	0.95%	2,143,356
Sep 23, 2026	38.63	39.60	38.51	38.77	38.77	1.17%	2,268,985
Sep 22, 2026	37.44	38.87	37.39	38.32	38.32	1.32%	3,211,520
Sep 21, 2026	38.00	38.01	37.17	37.82	37.82	-1.61%	2,580,147
Sep 18, 2026	39.07	39.27	38.42	38.44	38.44	-1.69%	5,553,647
Sep 17, 2026	38.69	39.26	38.51	39.10	39.10	0.64%	2,420,064
Sep 16, 2026	41.34	41.56	38.82	38.85	38.85	-7.28%	3,310,029
Sep 15, 2026	41.15	42.30	41.15	41.90	41.90	2.50%	3,027,350
Sep 14, 2026	41.87	41.97	40.76	40.88	40.88	-0.66%	2,292,118
Sep 11, 2026	41.51	41.86	40.99	41.15	41.15	-1.51%	1,975,937
Sep 10, 2026	41.85	42.31	40.90	41.88	41.78	0.34%	2,613,296
Sep 9, 2026	41.99	42.16	41.38	41.74	41.64	-0.36%	1,627,821
Sep 8, 2026	42.39	42.67	41.85	41.89	41.79	-0.26%	1,692,558
Sep 4, 2026	42.36	42.42	41.66	42.00	41.90	-0.87%	1,787,847
Sep 3, 2026	42.43	43.06	42.27	42.37	42.27	-0.26%	2,304,880
Sep 2, 2026	42.10	42.93	42.00	42.48	42.38	0.19%	2,359,234
Sep 1, 2026	41.94	42.58	41.59	42.40	42.30	2.61%	2,937,958
Aug 31, 2026	42.00	42.46	41.15	41.32	41.22	-0.34%	2,405,739
Aug 28, 2026	41.74	42.18	41.27	41.46	41.36	-0.43%	1,522,977
Aug 27, 2026	41.44	41.82	40.95	41.64	41.54	0.22%	1,524,276
Aug 26, 2026	40.72	42.43	40.72	41.55	41.45	1.37%	1,991,027
Aug 25, 2026	40.50	41.33	40.27	40.99	40.89	-0.63%	2,218,682
Aug 24, 2026	40.91	41.51	40.75	41.25	41.15	0.46%	2,292,653
Aug 21, 2026	40.76	41.48	40.49	41.06	40.96	0.96%	2,352,506
Aug 20, 2026	40.53	41.34	40.28	40.67	40.57	0.87%	1,965,685
Aug 19, 2026	40.24	40.72	40.03	40.32	40.22	1.15%	3,726,292
Aug 18, 2026	39.80	40.09	39.33	39.86	39.76	1.27%	2,758,915
Aug 17, 2026	40.31	40.38	38.97	39.36	39.27	-2.38%	2,294,303
Aug 14, 2026	40.01	40.65	39.87	40.32	40.22	1.03%	1,417,165
Aug 13, 2026	39.60	40.06	39.44	39.91	39.81	-0.67%	1,670,418
Aug 12, 2026	40.74	40.87	40.06	40.18	40.08	-1.20%	1,840,241
Aug 11, 2026	40.18	40.81	40.02	40.67	40.57	0.94%	2,116,542
Aug 10, 2026	38.94	40.45	38.71	40.29	40.19	5.25%	2,678,090
Aug 7, 2026	38.36	38.74	38.23	38.28	38.19	-0.75%	1,701,705
Aug 6, 2026	38.85	38.92	38.22	38.57	38.48	1.13%	2,278,346
Aug 5, 2026	40.00	40.14	38.07	38.14	38.05	-3.95%	2,986,900
Aug 4, 2026	39.50	39.91	38.90	39.71	39.62	-1.61%	2,182,011
Aug 3, 2026	39.27	40.59	39.25	40.36	40.26	0.55%	2,927,625
Jul 31, 2026	39.52	40.32	39.35	40.14	40.04	1.49%	2,293,736
Jul 30, 2026	39.32	39.76	38.99	39.55	39.46	-0.90%	2,105,014
Jul 29, 2026	39.02	40.07	38.73	39.91	39.81	4.31%	3,565,592
Jul 28, 2026	38.10	38.93	37.78	38.26	38.17	1.00%	4,560,853
Jul 27, 2026	38.33	38.94	37.79	37.88	37.79	-2.80%	3,452,163
Jul 24, 2026	39.22	40.09	38.88	38.97	38.88	0.26%	3,602,410
Jul 23, 2026	39.30	39.61	38.63	38.87	38.78	0.31%	3,740,648
Jul 22, 2026	38.81	39.24	37.90	38.75	38.66	2.65%	7,794,967
Jul 21, 2026	36.67	37.96	36.67	37.75	37.66	2.95%	4,623,477
Jul 20, 2026	36.44	36.89	36.37	36.67	36.58	-0.24%	3,002,986
Jul 17, 2026	36.75	37.09	36.25	36.76	36.67	1.46%	2,752,787