Range Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	39.43	39.91	38.96	39.44	-	-1.52%	1,181,519
May 26, 2026	40.90	41.27	39.98	40.05	40.05	-2.44%	2,752,875
May 22, 2026	40.65	41.29	40.59	41.05	41.05	-0.22%	2,454,274
May 21, 2026	42.39	42.54	40.97	41.14	41.14	-2.23%	1,985,031
May 20, 2026	42.80	43.18	41.86	42.08	42.08	-2.41%	2,049,460
May 19, 2026	42.66	43.31	42.01	43.12	43.12	1.79%	2,169,890
May 18, 2026	42.39	42.87	41.92	42.36	42.36	-0.24%	1,814,413
May 15, 2026	41.91	42.47	41.63	42.46	42.46	2.34%	2,112,809
May 14, 2026	41.02	42.01	40.77	41.49	41.49	0.56%	2,023,967
May 13, 2026	41.05	41.34	40.42	41.26	41.26	0.88%	2,110,004
May 12, 2026	41.20	41.20	40.41	40.90	40.90	-0.17%	1,938,688
May 11, 2026	41.45	41.49	40.72	40.97	40.97	1.11%	2,267,248
May 8, 2026	40.97	41.15	40.45	40.52	40.52	-0.83%	2,061,819
May 7, 2026	40.52	40.93	39.91	40.86	40.86	-0.75%	2,881,017
May 6, 2026	41.57	42.24	41.02	41.17	41.17	-4.34%	3,311,668
May 5, 2026	42.82	43.40	42.39	43.04	43.04	0.09%	2,024,489
May 4, 2026	42.81	43.26	42.38	43.00	43.00	0.87%	2,953,550
May 1, 2026	43.49	43.49	42.01	42.63	42.63	-2.00%	1,959,406
Apr 30, 2026	42.75	43.84	42.40	43.50	43.50	0.55%	2,803,380
Apr 29, 2026	43.30	43.92	43.21	43.26	43.26	0.75%	3,526,539
Apr 28, 2026	42.97	43.21	42.69	42.94	42.94	1.71%	2,019,183
Apr 27, 2026	43.07	43.94	42.18	42.22	42.22	-0.33%	3,680,705
Apr 24, 2026	42.37	42.68	41.87	42.36	42.36	-0.66%	3,888,612
Apr 23, 2026	43.06	43.34	42.20	42.64	42.64	-1.41%	3,931,780
Apr 22, 2026	43.07	44.24	41.58	43.25	43.25	3.79%	10,304,679
Apr 21, 2026	41.14	41.95	40.79	41.67	41.67	1.29%	4,017,930
Apr 20, 2026	41.45	41.89	40.97	41.14	41.14	-1.37%	4,084,129
Apr 17, 2026	40.87	41.90	40.27	41.71	41.71	-1.32%	4,771,909
Apr 16, 2026	41.35	42.37	41.25	42.27	42.27	2.55%	2,906,946
Apr 15, 2026	40.54	41.46	40.52	41.22	41.22	1.30%	2,460,221
Apr 14, 2026	41.49	41.85	40.37	40.69	40.69	-2.89%	3,643,379
Apr 13, 2026	43.29	43.56	41.82	41.90	41.90	-2.19%	2,975,189
Apr 10, 2026	42.56	43.15	42.12	42.84	42.84	-0.21%	4,162,174
Apr 9, 2026	43.33	43.87	42.59	42.93	42.93	-0.92%	3,843,779
Apr 8, 2026	41.88	43.39	41.23	43.33	43.33	-2.08%	4,879,821
Apr 7, 2026	44.11	44.87	44.06	44.25	44.25	1.33%	3,167,143
Apr 6, 2026	43.50	44.30	43.38	43.67	43.67	0.51%	2,020,503
Apr 2, 2026	44.85	44.90	43.05	43.45	43.45	-0.11%	2,794,304
Apr 1, 2026	44.35	45.25	43.22	43.50	43.50	-3.72%	4,064,007
Mar 31, 2026	46.67	47.01	44.41	45.18	45.18	-2.23%	3,314,966
Mar 30, 2026	48.00	48.17	45.83	46.21	46.21	-3.02%	3,594,643
Mar 27, 2026	47.26	48.31	47.00	47.65	47.65	1.75%	3,517,562
Mar 26, 2026	47.00	47.75	46.67	46.83	46.83	0.52%	3,873,204
Mar 25, 2026	45.36	46.69	45.31	46.59	46.59	1.41%	3,141,062
Mar 24, 2026	44.96	46.18	44.92	45.94	45.94	2.77%	3,303,159
Mar 23, 2026	43.70	45.29	43.44	44.70	44.70	0.52%	4,101,770
Mar 20, 2026	45.11	46.04	44.47	44.47	44.47	-1.79%	5,636,431
Mar 19, 2026	44.43	46.19	44.25	45.28	45.28	4.14%	5,341,199
Mar 18, 2026	43.45	43.84	42.09	43.48	43.48	0.28%	3,184,813
Mar 17, 2026	43.96	44.30	43.24	43.36	43.36	-0.53%	2,748,769