Range Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	42.220	43.580	42.220	43.000	42.789	2,949
2026-04-27	42.240	43.840	42.240	42.410	42.202	5,145
2026-04-24	42.550	42.930	41.910	42.080	41.873	4,316
2026-04-23	44.660	44.660	42.200	42.778	42.568	5,173
2026-04-22	41.920	43.410	41.640	43.410	43.197	7,650
2026-04-21	41.500	41.850	40.880	41.390	41.187	2,395
2026-04-20	42.000	42.860	41.087	41.470	41.266	2,894
2026-04-17	41.020	41.760	40.290	41.760	41.555	9,210
2026-04-16	41.250	42.270	40.940	42.270	42.062	2,885
2026-04-15	40.320	41.380	40.320	41.258	41.055	6,829
2026-04-14	41.000	41.990	40.370	40.672	40.472	8,519
2026-04-13	43.770	43.770	42.195	42.270	42.062	4,250
2026-04-10	43.100	43.100	42.155	42.980	42.769	3,507
2026-04-09	43.660	43.840	42.760	42.760	42.550	4,160
2026-04-08	42.120	42.760	40.000	42.669	42.460	6,627
2026-04-07	44.300	44.810	43.710	44.530	44.311	5,472
2026-04-02	44.900	44.900	43.332	43.391	43.178	5,041
2026-04-01	44.200	44.890	43.318	43.318	43.105	3,108
2026-03-31	48.000	48.000	44.481	44.481	44.263	4,085
2026-03-30	47.660	48.610	46.052	46.240	46.013	4,801
2026-03-27	46.950	48.230	46.480	48.035	47.799	3,848
2026-03-26	47.100	47.750	45.620	47.018	46.787	52,874
2026-03-25	45.820	46.629	44.990	46.570	46.341	3,250
2026-03-24	44.740	46.125	44.740	45.858	45.633	3,935
2026-03-23	45.250	45.850	42.930	44.861	44.640	5,590
2026-03-20	45.400	46.500	44.820	44.890	44.669	4,921
2026-03-19	44.000	46.170	43.900	44.991	44.770	10,604
2026-03-18	43.250	43.840	42.420	43.650	43.435	3,452
2026-03-17	44.250	44.250	43.357	43.520	43.306	3,253
2026-03-16	43.230	44.542	43.190	43.955	43.739	5,589
2026-03-13	43.110	43.400	41.990	43.400	43.187	4,443
2026-03-12	42.880	43.475	42.102	43.030	42.818	9,419
2026-03-11	40.300	42.030	40.190	41.931	41.625	1,571
2026-03-10	40.800	41.640	40.407	40.530	40.235	9,484
2026-03-09	43.680	43.680	41.270	41.935	41.630	13,036
2026-03-06	42.190	43.300	42.108	42.264	41.956	13,287
2026-03-05	42.450	42.500	41.499	42.123	41.815	4,619
2026-03-04	40.950	41.280	40.625	41.280	40.979	2,440
2026-03-03	42.000	42.290	41.263	41.422	41.120	2,196
2026-03-02	42.000	43.500	41.035	41.530	41.227	3,897
2026-02-27	39.330	41.120	39.330	41.047	40.748	2,795
2026-02-26	38.575	38.899	38.500	38.785	38.502	2,926
2026-02-25	38.930	39.540	37.840	39.065	38.781	5,718
2026-02-24	38.570	38.840	37.760	38.060	37.783	2,054
2026-02-23	39.710	39.900	38.490	38.490	38.209	485
2026-02-20	39.000	39.825	38.590	39.629	39.340	2,640
2026-02-19	38.235	39.260	37.980	38.365	38.085	6,627
2026-02-18	36.710	37.715	36.710	37.715	37.440	3,576
2026-02-17	37.500	38.120	36.150	36.505	36.239	7,389
2026-02-13	36.160	38.095	36.160	37.904	37.628	4,664
2026-02-12	36.930	37.009	36.041	36.041	35.778	1,556
2026-02-11	35.550	36.754	35.550	36.433	36.167	124,918
2026-02-10	36.420	36.420	35.840	35.840	35.579	1,066
2026-02-09	36.470	36.651	35.450	36.159	35.896	3,565
2026-02-06	36.500	37.290	35.680	36.860	36.591	2,650
2026-02-05	36.690	36.690	35.628	35.990	35.727	2,965
2026-02-04	36.250	37.334	35.900	37.030	36.760	3,978
2026-02-03	34.950	36.000	34.950	35.504	35.245	4,450
2026-02-02	36.200	36.600	35.444	35.710	35.450	8,030
2026-01-30	37.990	38.340	37.420	37.530	37.256	4,167

← NewerPage 3 of 5 · 248 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.