Range Resources Corporation (RRC)

Range Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	43.07	44.24	41.58	43.25	43.14	3.79%	10,304,679
Apr 21, 2026	41.14	41.95	40.79	41.67	41.56	1.29%	4,017,930
Apr 20, 2026	41.45	41.89	40.97	41.14	41.03	-1.37%	4,084,129
Apr 17, 2026	40.87	41.90	40.27	41.71	41.60	-1.32%	4,771,909
Apr 16, 2026	41.35	42.37	41.25	42.27	42.16	2.55%	2,906,946
Apr 15, 2026	40.54	41.46	40.52	41.22	41.11	1.30%	2,460,221
Apr 14, 2026	41.49	41.85	40.37	40.69	40.58	-2.89%	3,643,379
Apr 13, 2026	43.29	43.56	41.82	41.90	41.79	-2.19%	2,975,189
Apr 10, 2026	42.56	43.15	42.12	42.84	42.73	-0.21%	4,162,174
Apr 9, 2026	43.33	43.87	42.59	42.93	42.82	-0.92%	3,843,779
Apr 8, 2026	41.88	43.39	41.23	43.33	43.22	-2.08%	4,879,821
Apr 7, 2026	44.11	44.87	44.06	44.25	44.13	1.33%	3,167,143

Data Source: S&P Global Market Intelligence Last updated: Jun 16, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 16, 2026

Data Sources Report a data error

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.