Range Resources Corporation (RRC)

Range Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 24, 2026	38.49	38.75	37.67	38.53	38.44	-0.13%	3,325,831
Feb 23, 2026	39.71	40.21	38.29	38.58	38.49	-2.85%	2,290,671
Feb 20, 2026	39.10	39.86	38.40	39.71	39.62	1.46%	2,481,954
Feb 19, 2026	38.11	39.29	38.06	39.14	39.05	4.29%	3,230,336
Feb 18, 2026	36.91	37.86	36.80	37.53	37.44	2.26%	3,005,310
Feb 17, 2026	37.06	37.73	36.08	36.70	36.61	-2.32%	2,496,543
Feb 13, 2026	36.38	38.21	36.38	37.57	37.48	2.71%	4,318,232
Feb 12, 2026	36.74	37.10	35.71	36.58	36.49	0.55%	3,926,703
Feb 11, 2026	36.44	36.88	35.98	36.38	36.30	1.59%	2,607,563
Feb 10, 2026	36.15	36.44	35.61	35.81	35.73	-0.61%	2,162,093
Feb 9, 2026	35.47	36.76	35.30	36.03	35.95	-1.48%	3,289,902
Feb 6, 2026	36.21	37.31	36.21	36.57	36.48	1.61%	3,280,558
Feb 5, 2026	36.42	36.67	35.59	35.99	35.91	-1.45%	2,413,996
Feb 4, 2026	36.58	37.52	36.18	36.52	36.43	1.00%	3,697,026
Feb 3, 2026	35.30	36.17	34.92	36.16	36.08	2.12%	4,122,648

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.