Range Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	48.72	49.75	48.26	48.88	48.88	0.33%	9,746,254
Nov 6, 2026	49.94	50.82	48.70	48.72	48.72	-2.93%	3,290,470
Nov 5, 2026	53.07	53.07	50.11	50.19	50.19	-3.67%	2,893,169
Nov 4, 2026	53.33	53.48	50.96	52.10	52.10	-3.54%	5,547,935
Nov 3, 2026	53.92	55.14	53.89	54.01	54.01	-0.84%	4,761,047
Nov 2, 2026	53.78	55.06	53.78	54.47	54.47	-0.29%	4,488,694
Oct 30, 2026	54.30	55.13	53.97	54.63	54.63	1.37%	5,869,312
Oct 29, 2026	56.00	56.00	53.61	53.89	53.89	-3.56%	6,732,601
Oct 28, 2026	56.53	56.90	54.39	55.88	55.88	-0.89%	14,249,371
Oct 27, 2026	53.67	56.47	53.51	56.38	56.38	5.27%	15,954,705
Oct 26, 2026	50.81	53.65	50.00	53.56	53.56	17.66%	26,478,958
Oct 23, 2026	43.51	45.74	43.40	45.52	45.52	3.78%	3,133,414
Oct 22, 2026	43.26	43.94	42.10	43.86	43.86	2.14%	3,043,614
Oct 21, 2026	43.25	43.37	42.58	42.94	42.94	-1.58%	2,703,036
Oct 20, 2026	43.61	43.70	42.80	43.63	43.63	0.93%	3,088,401
Oct 19, 2026	43.09	43.60	42.94	43.23	43.23	0.02%	2,250,415
Oct 16, 2026	41.28	43.23	41.28	43.22	43.22	4.35%	2,473,967
Oct 15, 2026	41.72	42.00	40.86	41.42	41.42	-1.00%	2,075,719
Oct 14, 2026	42.35	42.60	41.58	41.84	41.84	-1.51%	2,353,484
Oct 13, 2026	41.69	42.64	41.62	42.48	42.48	2.56%	2,411,778
Oct 12, 2026	41.16	41.55	40.92	41.42	41.42	1.30%	2,543,953
Oct 9, 2026	40.62	41.48	40.62	40.89	40.89	0.29%	2,714,599
Oct 8, 2026	40.35	40.91	40.16	40.77	40.77	2.36%	3,074,016
Oct 7, 2026	40.20	40.31	39.50	39.83	39.83	-0.47%	2,380,075
Oct 6, 2026	38.71	40.04	38.70	40.02	40.02	3.49%	2,885,768
Oct 5, 2026	38.10	38.98	37.53	38.67	38.67	1.15%	3,030,904
Oct 2, 2026	37.26	38.30	37.26	38.23	38.23	1.68%	2,545,006
Oct 1, 2026	36.85	37.75	36.75	37.60	37.60	1.51%	1,928,579
Sep 30, 2026	37.01	37.62	36.86	37.04	37.04	0.43%	2,445,776
Sep 29, 2026	37.33	37.74	36.76	36.88	36.88	-2.59%	2,910,962
Sep 28, 2026	38.56	38.56	37.84	37.86	37.86	-1.94%	3,321,478
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