Range Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	37.380	37.865	37.132	37.785	37.510	7,255
2026-01-28	35.180	36.590	35.180	36.562	36.296	16,140
2026-01-27	36.330	36.439	35.470	35.920	35.658	4,725
2026-01-26	37.000	37.000	35.924	36.829	36.561	1,144
2026-01-23	36.270	37.050	36.210	36.375	36.109	11,831
2026-01-22	37.090	37.090	35.802	35.802	35.541	6,553
2026-01-21	35.960	37.050	35.960	36.199	35.935	21,998
2026-01-20	35.600	36.503	34.879	34.888	34.634	17,953
2026-01-16	33.880	34.372	33.200	34.372	34.121	5,518
2026-01-15	33.310	34.090	32.790	33.942	33.695	6,138
2026-01-14	33.370	33.878	33.370	33.618	33.373	9,426
2026-01-13	33.800	34.126	33.599	33.825	33.578	10,218
2026-01-12	33.550	33.930	33.282	33.760	33.514	6,596
2026-01-09	34.000	34.000	32.968	33.030	32.789	7,200
2026-01-08	34.160	34.910	33.684	33.915	33.668	6,763
2026-01-07	34.590	34.890	34.303	34.362	34.112	6,897
2026-01-06	34.270	34.660	34.002	34.032	33.784	7,889
2026-01-05	35.250	35.960	33.570	34.660	34.407	9,775
2026-01-02	35.380	35.390	34.345	35.128	34.872	7,535
2025-12-31	36.000	36.000	35.023	35.023	34.768	7,333
2025-12-30	36.414	36.590	36.280	36.280	36.016	2,839
2025-12-29	35.470	35.768	35.470	35.738	35.477	8,037
2025-12-24	36.050	36.100	35.140	35.512	35.253	6,015
2025-12-23	35.470	35.690	34.920	35.690	35.430	1,726
2025-12-22	34.990	34.990	34.440	34.659	34.406	5,048
2025-12-19	34.626	34.770	34.350	34.420	34.169	3,897
2025-12-18	35.250	35.536	34.603	34.649	34.396	10,813
2025-12-17	35.030	35.306	34.591	35.306	35.048	5,739
2025-12-16	35.336	35.336	33.849	34.372	34.122	7,194
2025-12-15	36.400	36.500	35.350	35.356	35.098	4,145
2025-12-12	36.490	36.490	35.822	36.338	36.073	4,541
2025-12-11	36.403	36.420	35.990	36.385	36.120	11,009
2025-12-10	37.331	37.331	36.521	36.748	36.391	7,992
2025-12-09	37.300	38.130	37.300	37.637	37.271	2,362
2025-12-08	39.780	39.780	37.930	37.930	37.561	6,530
2025-12-05	39.400	40.692	39.400	40.182	39.791	3,365
2025-12-04	40.035	40.426	39.832	39.950	39.562	4,796
2025-12-03	38.669	39.595	38.669	39.570	39.185	2,228
2025-12-02	39.010	39.010	38.469	38.543	38.168	6,091
2025-12-01	39.560	39.750	39.019	39.320	38.938	3,513
2025-11-28	39.097	39.784	39.030	39.460	39.076	2,577
2025-11-26	38.520	38.755	38.520	38.570	38.195	2,811
2025-11-25	37.925	38.050	37.130	37.610	37.244	1,871
2025-11-24	38.240	38.474	37.090	38.474	38.100	1,538
2025-11-21	37.995	38.451	37.708	38.451	38.077	3,917
2025-11-20	39.630	40.350	38.581	38.581	38.206	2,781
2025-11-19	38.750	39.136	38.422	39.022	38.643	3,627
2025-11-18	37.990	39.070	37.300	38.928	38.550	3,743
2025-11-17	37.550	38.450	37.550	38.006	37.636	1,455
2025-11-14	37.400	38.200	37.010	38.015	37.646	4,103
2025-11-13	38.390	39.140	38.228	38.310	37.938	2,584
2025-11-12	38.771	39.060	38.253	38.670	38.294	11,845
2025-11-11	38.200	38.930	37.790	38.930	38.552	3,658
2025-11-10	38.420	38.480	37.582	37.582	37.217	2,880
2025-11-07	36.920	37.375	36.240	37.110	36.749	2,629
2025-11-06	36.540	37.800	36.540	37.135	36.774	1,362
2025-11-05	37.370	37.392	36.930	37.392	37.029	1,935
2025-11-04	36.520	36.705	36.000	36.705	36.348	732
2025-11-03	35.788	36.702	35.562	36.702	36.345	4,771
2025-10-31	35.080	35.640	34.940	35.625	35.279	5,847

← NewerPage 4 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.