Range Resources Corporation (RRC)

NYSE: RRC · Real-Time Price · USD

37.30

-0.51 (-1.35%)

At close: Jul 6, 2026, 4:00 PM EDT

37.69

+0.39 (1.05%)

After-hours: Jul 6, 2026, 7:46 PM EDT

Range Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	41.20	41.20	40.41	40.90	40.79	-0.17%	1,938,688
May 11, 2026	41.45	41.49	40.72	40.97	40.86	1.11%	2,267,248
May 8, 2026	40.97	41.15	40.45	40.52	40.41	-0.83%	2,061,819
May 7, 2026	40.52	40.93	39.91	40.86	40.75	-0.75%	2,881,017
May 6, 2026	41.57	42.24	41.02	41.17	41.06	-4.34%	3,311,668
May 5, 2026	42.82	43.40	42.39	43.04	42.93	0.09%	2,024,489
May 4, 2026	42.81	43.26	42.38	43.00	42.89	0.87%	2,953,550
May 1, 2026	43.49	43.49	42.01	42.63	42.52	-2.00%	1,959,406
Apr 30, 2026	42.75	43.84	42.40	43.50	43.39	0.55%	2,803,380
Apr 29, 2026	43.30	43.92	43.21	43.26	43.15	0.75%	3,526,539
Apr 28, 2026	42.97	43.21	42.69	42.94	42.83	1.71%	2,019,183
Apr 27, 2026	43.07	43.94	42.18	42.22	42.11	-0.33%	3,680,705
Apr 24, 2026	42.37	42.68	41.87	42.36	42.25	-0.66%	3,888,612
Apr 23, 2026	43.06	43.34	42.20	42.64	42.53	-1.41%	3,931,780