Range Resources Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	38.630	38.950	38.233	38.459	38.367	4,727
2026-07-24	38.870	40.090	38.830	39.200	39.106	1,174
2026-07-23	39.000	39.640	38.640	39.120	39.026	4,317
2026-07-22	37.120	39.680	37.120	38.108	38.017	5,498
2026-07-21	37.040	37.462	36.630	37.350	37.260	2,608
2026-07-20	37.290	37.290	36.270	36.800	36.712	3,812
2026-07-17	35.760	37.070	35.760	36.538	36.450	1,136
2026-07-16	36.490	36.561	35.990	36.100	36.013	3,066
2026-07-15	36.600	36.685	35.690	35.912	35.826	4,119
2026-07-14	36.090	36.710	35.791	36.085	35.998	2,109
2026-07-13	36.000	36.350	35.480	36.272	36.185	4,393
2026-07-10	36.335	36.450	34.920	35.280	35.195	27,101
2026-07-09	36.520	37.140	36.520	36.840	36.752	5,062
2026-07-08	38.420	38.790	37.500	37.610	37.520	2,001
2026-07-07	37.545	38.070	37.320	37.730	37.640	2,190
2026-07-06	38.340	38.420	37.480	37.640	37.550	1,687
2026-07-02	37.160	37.970	37.160	37.710	37.620	2,600
2026-07-01	37.360	37.600	36.995	37.180	37.091	3,099
2026-06-30	36.755	37.530	36.280	37.330	37.240	816
2026-06-29	37.950	37.950	36.570	36.570	36.482	2,660
2026-06-26	36.080	37.718	36.080	37.112	37.023	2,365
2026-06-25	36.640	36.780	35.810	36.300	36.213	2,923
2026-06-24	35.890	37.000	35.820	36.450	36.363	2,937
2026-06-23	36.690	36.840	36.190	36.484	36.396	4,186
2026-06-22	37.200	37.200	36.047	36.620	36.532	2,432
2026-06-18	36.000	36.890	36.000	36.630	36.542	3,945
2026-06-17	37.160	37.170	36.800	36.800	36.712	2,276
2026-06-16	37.320	37.940	36.660	37.740	37.650	5,837
2026-06-15	37.600	38.650	36.710	37.640	37.550	2,736
2026-06-12	37.600	38.780	36.980	38.710	38.617	2,905
2026-06-11	38.950	39.800	38.148	38.148	38.057	2,897
2026-06-10	38.360	39.620	37.510	39.620	39.425	4,044
2026-06-09	39.000	39.310	38.120	38.403	38.214	2,849
2026-06-08	39.480	39.622	39.000	39.268	39.075	3,451
2026-06-05	39.910	41.030	39.390	39.460	39.266	5,274
2026-06-04	40.290	40.472	39.450	40.472	40.273	3,714
2026-06-03	40.100	40.300	39.640	39.910	39.714	2,026
2026-06-02	39.980	40.060	39.240	39.620	39.425	2,590
2026-06-01	40.100	40.100	39.000	39.750	39.555	4,489
2026-05-29	39.794	39.794	38.760	39.030	38.838	2,784
2026-05-28	39.840	40.010	39.010	39.910	39.714	3,629
2026-05-27	40.370	40.370	38.920	39.500	39.306	4,510
2026-05-26	40.900	41.280	40.295	40.360	40.162	3,612
2026-05-22	40.650	41.380	40.600	40.875	40.674	2,554
2026-05-21	42.680	43.090	41.010	41.159	40.956	4,622
2026-05-20	42.780	43.180	41.990	41.990	41.784	2,726
2026-05-19	42.810	43.230	42.030	43.100	42.888	976
2026-05-18	43.050	43.200	41.780	42.510	42.301	3,551
2026-05-15	41.380	42.410	41.180	42.090	41.883	2,799
2026-05-14	40.510	41.962	40.140	41.840	41.634	2,075
2026-05-13	41.750	41.750	40.510	40.950	40.749	1,449
2026-05-12	41.100	41.450	40.430	40.980	40.779	4,057
2026-05-11	42.000	42.000	40.800	41.180	40.978	10,895
2026-05-08	41.050	41.620	40.580	40.760	40.560	1,222
2026-05-07	41.160	41.160	39.900	40.721	40.521	5,230
2026-05-06	42.550	42.550	40.640	41.347	41.144	5,153
2026-05-05	43.100	43.530	42.390	43.257	43.045	5,850
2026-05-01	43.570	43.800	41.993	42.680	42.470	10,662
2026-04-30	43.000	43.810	42.410	43.480	43.266	2,750
2026-04-29	42.950	43.842	42.950	43.425	43.212	5,476

← NewerPage 2 of 20 · 1,198 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.1000 USD
2026-06-11	0.1000 USD
2026-03-12	0.1000 USD
2025-12-11	0.0900 USD
2025-09-12	0.0900 USD
2025-06-13	0.0900 USD
2025-03-14	0.0900 USD
2024-12-13	0.0800 USD
2024-09-13	0.0800 USD
2024-06-14	0.0800 USD
2024-03-14	0.0800 USD
2023-12-14	0.0800 USD
2023-09-14	0.0800 USD
2023-06-15	0.0800 USD
2023-03-14	0.0800 USD
2022-12-14	0.0800 USD
2022-09-14	0.0800 USD
2019-12-12	0.0200 USD
2019-09-12	0.0200 USD
2019-06-13	0.0200 USD
2019-03-14	0.0200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.