Range Resources Corporation (RRC)

Range Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	41.57	42.24	41.02	41.10	-	-4.51%	1,781,215
May 5, 2026	42.82	43.40	42.39	43.04	43.04	0.09%	2,024,383
May 4, 2026	42.81	43.26	42.38	43.00	43.00	0.87%	2,953,524
May 1, 2026	43.49	43.49	42.01	42.63	42.63	-2.00%	1,910,377
Apr 30, 2026	42.75	43.84	42.40	43.50	43.50	0.55%	2,788,842
Apr 29, 2026	43.30	43.92	43.21	43.26	43.26	0.75%	3,518,980
Apr 28, 2026	42.97	43.21	42.69	42.94	42.94	1.71%	2,006,955
Apr 27, 2026	43.07	43.94	42.18	42.22	42.22	-0.33%	3,676,632
Apr 24, 2026	42.37	42.68	41.87	42.36	42.36	-0.66%	3,797,331
Apr 23, 2026	43.06	43.34	42.20	42.64	42.64	-1.41%	3,930,983
Apr 22, 2026	43.07	44.24	41.58	43.25	43.25	3.79%	10,279,045
Apr 21, 2026	41.14	41.95	40.79	41.67	41.67	1.29%	3,949,160
Apr 20, 2026	41.45	41.89	40.97	41.14	41.14	-1.37%	4,065,548
Apr 17, 2026	40.87	41.90	40.27	41.71	41.71	-1.32%	4,771,528
Apr 16, 2026	41.35	42.37	41.25	42.27	42.27	2.55%	2,902,222
Apr 15, 2026	40.54	41.46	40.52	41.22	41.22	1.30%	2,460,078
Apr 14, 2026	41.49	41.85	40.37	40.69	40.69	-2.89%	3,527,263
Apr 13, 2026	43.29	43.56	41.82	41.90	41.90	-2.19%	2,974,143
Apr 10, 2026	42.56	43.15	42.12	42.84	42.84	-0.21%	4,161,107
Apr 9, 2026	43.33	43.87	42.59	42.93	42.93	-0.92%	3,843,058
Apr 8, 2026	41.88	43.39	41.23	43.33	43.33	-2.08%	4,879,586
Apr 7, 2026	44.11	44.87	44.06	44.25	44.25	1.33%	3,163,478
Apr 6, 2026	43.50	44.30	43.38	43.67	43.67	0.51%	1,986,573
Apr 2, 2026	44.85	44.90	43.05	43.45	43.45	-0.11%	2,783,932
Apr 1, 2026	44.35	45.25	43.22	43.50	43.50	-3.72%	4,056,422
Mar 31, 2026	46.67	47.01	44.41	45.18	45.18	-2.23%	3,287,120
Mar 30, 2026	48.00	48.17	45.83	46.21	46.21	-3.02%	3,566,990
Mar 27, 2026	47.26	48.31	47.00	47.65	47.65	1.75%	3,500,365
Mar 26, 2026	47.00	47.75	46.67	46.83	46.83	0.52%	3,844,705
Mar 25, 2026	45.36	46.69	45.31	46.59	46.59	1.41%	3,114,420
Mar 24, 2026	44.96	46.18	44.92	45.94	45.94	2.77%	3,285,642
Mar 23, 2026	43.70	45.29	43.44	44.70	44.70	0.52%	4,060,666
Mar 20, 2026	45.11	46.04	44.47	44.47	44.47	-1.79%	5,512,165
Mar 19, 2026	44.43	46.19	44.25	45.28	45.28	4.14%	5,333,795
Mar 18, 2026	43.45	43.84	42.09	43.48	43.48	0.28%	3,059,556
Mar 17, 2026	43.96	44.30	43.24	43.36	43.36	-0.53%	2,628,000
Mar 16, 2026	43.25	44.56	43.02	43.59	43.59	0.18%	3,444,927
Mar 13, 2026	42.64	43.65	42.39	43.51	43.51	1.47%	3,146,057
Mar 12, 2026	42.19	43.55	41.90	42.88	42.78	2.22%	4,461,811
Mar 11, 2026	40.72	42.03	40.70	41.95	41.85	3.22%	3,400,383
Mar 10, 2026	41.16	41.38	40.31	40.64	40.55	-2.35%	2,803,111
Mar 9, 2026	41.92	42.30	41.19	41.62	41.52	0.31%	4,162,829
Mar 6, 2026	42.44	43.33	41.46	41.49	41.39	-0.81%	4,770,120
Mar 5, 2026	42.21	42.43	41.48	41.83	41.73	0.67%	4,124,704
Mar 4, 2026	40.86	41.71	40.37	41.55	41.45	0.07%	4,199,714
Mar 3, 2026	42.25	42.43	40.91	41.52	41.42	-0.86%	3,530,923
Mar 2, 2026	42.15	43.10	40.93	41.88	41.78	1.45%	4,134,279
Feb 27, 2026	39.74	41.60	39.62	41.28	41.18	5.60%	4,205,800
Feb 26, 2026	38.58	39.40	38.19	39.09	39.00	-0.10%	3,439,161
Feb 25, 2026	39.75	40.00	37.83	39.13	39.04	1.56%	5,826,996

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.