Range Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	35.080	35.640	34.940	35.625	35.279	5,847
2025-10-30	35.110	35.360	34.988	35.120	34.779	3,077
2025-10-29	37.340	37.340	34.559	35.186	34.843	5,525
2025-10-28	36.880	37.182	36.782	36.970	36.611	2,234
2025-10-27	37.738	38.120	37.269	37.270	36.908	3,072
2025-10-24	37.850	37.850	37.380	37.380	37.017	1,144
2025-10-23	37.380	37.380	36.590	37.361	36.998	1,323
2025-10-22	37.230	37.310	35.929	35.958	35.608	2,929
2025-10-21	37.360	37.360	36.878	36.878	36.520	2,069
2025-10-20	36.500	37.535	36.500	37.535	37.170	1,557
2025-10-17	35.520	35.900	35.450	35.900	35.551	3,341
2025-10-16	37.550	37.550	35.530	35.530	35.185	5,240
2025-10-15	36.355	37.255	36.355	36.988	36.628	1,198
2025-10-14	35.836	36.151	35.593	35.911	35.562	1,467
2025-10-13	37.390	37.390	36.220	36.925	36.566	5,074
2025-10-10	38.665	38.665	36.961	36.961	36.601	992
2025-10-09	39.290	39.530	38.205	38.875	38.497	15,038
2025-10-08	39.390	39.869	38.310	39.550	39.166	22,636
2025-10-07	39.158	39.252	38.601	38.601	38.225	5,919
2025-10-06	38.608	38.870	37.990	38.435	38.061	8,697
2025-10-03	38.960	38.960	37.915	38.249	37.877	10,341
2025-10-02	40.060	40.060	38.675	38.725	38.349	13,625
2025-10-01	38.055	39.385	38.055	39.385	39.002	13,651
2025-09-30	37.764	37.932	37.132	37.300	36.937	8,121
2025-09-29	36.940	37.750	36.940	37.479	37.115	10,862
2025-09-26	37.438	37.920	37.330	37.718	37.351	4,087
2025-09-25	37.197	37.590	37.019	37.350	36.987	2,476
2025-09-24	36.280	37.100	35.930	36.952	36.593	13,429
2025-09-23	35.240	36.010	34.930	35.961	35.611	16,170
2025-09-22	34.260	34.645	34.260	34.638	34.301	15,948
2025-09-19	35.100	35.230	34.001	34.068	33.737	27,160
2025-09-18	35.530	35.830	35.048	35.048	34.707	9,344
2025-09-17	36.100	36.310	35.585	35.695	35.348	6,730
2025-09-16	35.400	35.400	34.798	35.195	34.853	19,255
2025-09-15	35.000	35.208	34.901	35.165	34.823	3,107
2025-09-12	35.380	35.613	35.260	35.405	35.061	2,661
2025-09-11	34.490	34.950	34.490	34.870	34.442	17,085
2025-09-10	34.620	35.012	34.465	34.665	34.239	1,790
2025-09-09	34.555	34.620	34.072	34.255	33.834	16,728
2025-09-08	35.190	35.240	33.970	34.225	33.805	9,716
2025-09-05	34.382	34.920	34.300	34.470	34.047	6,067
2025-09-04	34.890	34.899	34.341	34.899	34.471	23,834
2025-09-03	34.880	35.041	34.095	34.219	33.799	16,500
2025-09-02	34.000	34.356	33.782	34.289	33.868	3,862
2025-08-29	34.410	34.450	34.285	34.408	33.986	1,087
2025-08-28	33.740	34.390	33.525	34.390	33.968	8,403
2025-08-27	34.468	34.818	34.050	34.299	33.878	6,254
2025-08-26	33.680	33.980	33.066	33.980	33.563	11,619
2025-08-22	33.500	33.720	33.000	33.351	32.942	9,807
2025-08-21	32.930	33.159	32.900	33.090	32.684	1,308
2025-08-20	32.974	33.248	32.632	33.169	32.762	5,104
2025-08-19	33.060	33.062	32.750	32.791	32.388	7,478
2025-08-18	34.000	34.000	32.847	32.979	32.574	13,470
2025-08-15	34.328	34.775	34.328	34.732	34.306	13,857
2025-08-14	34.070	34.760	33.979	34.190	33.770	12,289
2025-08-13	34.460	34.620	33.968	34.270	33.849	3,146
2025-08-12	34.320	34.340	33.880	34.089	33.670	4,653
2025-08-11	34.810	34.810	34.270	34.376	33.954	1,302
2025-08-08	34.770	35.229	34.612	34.680	34.254	2,501
2025-08-07	35.330	35.570	35.125	35.372	34.937	2,156

← NewerPage 5 of 20 · 1,199 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.