Range Resources Corporation (RRC)

NYSE: RRC · Real-Time Price · USD

42.00

-0.37 (-0.87%)

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

42.53

+0.53 (1.25%)

After-hours: Sep 4, 2026, 7:56 PM EDT

Range Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	42.36	42.42	41.66	42.00	42.00	-0.87%	1,774,779
Sep 3, 2026	42.43	43.06	42.27	42.37	42.37	-0.26%	2,304,174
Sep 2, 2026	42.10	42.93	42.00	42.48	42.48	0.19%	2,296,225
Sep 1, 2026	41.94	42.58	41.59	42.40	42.40	2.61%	2,936,759
Aug 31, 2026	42.00	42.46	41.15	41.32	41.32	-0.34%	2,274,172
Aug 28, 2026	41.74	42.18	41.27	41.46	41.46	-0.43%	1,522,593
Aug 27, 2026	41.44	41.82	40.95	41.64	41.64	0.22%	1,497,483
Aug 26, 2026	40.72	42.43	40.72	41.55	41.55	1.37%	1,990,568
Aug 25, 2026	40.50	41.33	40.27	40.99	40.99	-0.63%	2,218,519
Aug 24, 2026	40.91	41.51	40.75	41.25	41.25	0.46%	2,265,528
Aug 21, 2026	40.76	41.48	40.49	41.06	41.06	0.96%	2,341,016
Aug 20, 2026	40.53	41.34	40.28	40.67	40.67	0.87%	1,965,260
Aug 19, 2026	40.24	40.72	40.03	40.32	40.32	1.15%	3,725,739
Aug 18, 2026	39.80	40.09	39.33	39.86	39.86	1.27%	2,661,657
Aug 17, 2026	40.31	40.38	38.97	39.36	39.36	-2.38%	2,082,809
Aug 14, 2026	40.01	40.65	39.87	40.32	40.32	1.03%	1,393,687
Aug 13, 2026	39.60	40.06	39.44	39.91	39.91	-0.67%	1,530,694
Aug 12, 2026	40.74	40.87	40.06	40.18	40.18	-1.20%	1,573,088
Aug 11, 2026	40.18	40.81	40.02	40.67	40.67	0.94%	1,839,064
Aug 10, 2026	38.94	40.45	38.71	40.29	40.29	5.25%	2,649,344
Aug 7, 2026	38.36	38.74	38.23	38.28	38.28	-0.75%	1,701,451
Aug 6, 2026	38.85	38.92	38.22	38.57	38.57	1.13%	2,277,772
Aug 5, 2026	40.00	40.14	38.07	38.14	38.14	-3.95%	2,985,859
Aug 4, 2026	39.50	39.91	38.90	39.71	39.71	-1.61%	2,161,290
Aug 3, 2026	39.27	40.59	39.25	40.36	40.36	0.55%	2,927,601
Jul 31, 2026	39.52	40.32	39.35	40.14	40.14	1.49%	2,293,285
Jul 30, 2026	39.32	39.76	38.99	39.55	39.55	-0.90%	2,105,005
Jul 29, 2026	39.02	40.07	38.73	39.91	39.91	4.31%	3,564,466
Jul 28, 2026	38.10	38.93	37.78	38.26	38.26	1.00%	4,560,802
Jul 27, 2026	38.33	38.94	37.79	37.88	37.88	-2.80%	3,451,757
Jul 24, 2026	39.22	40.09	38.88	38.97	38.97	0.26%	3,601,580
Jul 23, 2026	39.30	39.61	38.63	38.87	38.87	0.31%	3,740,355
Jul 22, 2026	38.81	39.24	37.90	38.75	38.75	2.65%	7,792,588
Jul 21, 2026	36.67	37.96	36.67	37.75	37.75	2.95%	4,563,689
Jul 20, 2026	36.44	36.89	36.37	36.67	36.67	-0.24%	3,002,986
Jul 17, 2026	36.75	37.09	36.25	36.76	36.76	1.46%	2,752,453
Jul 16, 2026	36.30	36.57	35.99	36.23	36.23	0.50%	2,418,482
Jul 15, 2026	36.24	36.88	35.59	36.05	36.05	-1.12%	2,799,074
Jul 14, 2026	36.09	36.48	35.71	36.46	36.46	0.61%	2,781,045
Jul 13, 2026	35.84	36.52	35.75	36.24	36.24	2.11%	2,356,137
Jul 10, 2026	36.28	36.45	34.87	35.49	35.49	-3.38%	2,849,942
Jul 9, 2026	36.77	37.09	36.64	36.73	36.73	-1.37%	2,300,147
Jul 8, 2026	38.19	38.25	37.15	37.24	37.24	-1.61%	3,019,475
Jul 7, 2026	37.32	38.18	37.32	37.85	37.85	1.47%	2,255,873
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