Range Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	35.840	35.840	34.905	34.905	34.477	796
2025-08-05	35.190	35.190	34.828	34.945	34.516	1,561
2025-08-04	35.400	35.490	34.995	35.070	34.639	706
2025-08-01	36.090	36.395	35.378	35.491	35.055	2,082
2025-07-31	36.746	37.110	36.551	36.634	36.184	7,785
2025-07-30	36.040	36.625	36.040	36.591	36.142	1,044
2025-07-29	36.060	36.640	35.955	36.640	36.190	5,150
2025-07-28	35.870	36.070	35.110	35.240	34.807	7,162
2025-07-25	36.800	36.800	35.530	35.530	35.094	3,186
2025-07-24	36.230	36.230	35.623	36.128	35.684	16,266
2025-07-23	35.840	35.960	34.880	35.608	35.170	8,641
2025-07-22	35.547	35.880	35.450	35.864	35.423	2,391
2025-07-21	37.490	37.490	36.011	36.122	35.678	18,384
2025-07-18	38.350	38.664	38.000	38.000	37.534	3,058
2025-07-17	37.720	37.992	37.210	37.985	37.519	5,297
2025-07-16	38.010	38.440	37.880	38.130	37.662	17,887
2025-07-15	39.770	39.770	38.170	38.388	37.917	3,815
2025-07-14	38.310	39.289	38.310	38.860	38.383	5,391
2025-07-11	38.044	38.205	37.830	38.144	37.676	2,788
2025-07-10	37.690	37.690	36.952	37.491	37.030	694
2025-07-09	38.135	38.268	37.700	37.700	37.237	1,259
2025-07-08	38.965	39.020	38.710	38.830	38.353	1,090
2025-07-07	38.590	39.000	38.440	38.760	38.284	1,728
2025-07-03	38.200	39.060	38.200	38.569	38.095	3,922
2025-07-02	39.520	39.520	38.536	38.536	38.063	528
2025-07-01	40.205	40.230	39.091	39.626	39.140	9,786
2025-06-30	40.288	41.131	40.200	40.811	40.310	3,942
2025-06-27	40.631	41.090	40.631	41.090	40.586	1,630
2025-06-26	40.790	41.398	40.790	41.010	40.507	1,626
2025-06-25	41.405	41.644	41.210	41.210	40.704	1,514
2025-06-24	40.529	41.985	40.510	41.985	41.470	699
2025-06-23	43.730	43.990	41.990	42.328	41.809	1,140
2025-06-20	42.360	43.021	41.920	42.880	42.354	916
2025-06-18	42.480	42.840	41.929	42.458	41.937	3,001
2025-06-17	41.890	42.275	41.890	42.260	41.741	801
2025-06-16	42.340	42.430	40.992	41.829	41.315	9,255
2025-06-13	40.498	40.930	40.000	40.930	40.428	1,869
2025-06-12	39.490	39.548	39.330	39.505	38.931	5,255
2025-06-11	39.220	39.220	39.010	39.133	38.565	6,598
2025-06-10	39.210	39.401	38.900	39.401	38.829	1,234
2025-06-09	38.500	39.169	38.140	39.169	38.600	5,893
2025-06-06	37.900	38.570	37.635	38.570	38.010	8,372
2025-06-05	37.800	37.800	37.030	37.459	36.915	2,587
2025-06-04	38.870	38.870	37.520	37.545	37.000	4,110
2025-06-03	38.540	39.170	38.540	39.002	38.435	3,144
2025-06-02	38.910	39.250	38.780	38.900	38.335	3,626
2025-05-30	38.790	38.790	37.722	38.131	37.577	7,673
2025-05-29	39.210	39.294	39.145	39.232	38.662	3,723
2025-05-28	39.744	39.744	39.382	39.430	38.857	7,637
2025-05-27	39.840	40.139	39.350	40.021	39.439	200
2025-05-23	39.540	39.790	39.435	39.435	38.862	702
2025-05-22	38.840	39.182	38.840	39.180	38.611	578
2025-05-21	39.500	39.730	39.260	39.730	39.153	1,707
2025-05-20	39.241	40.525	39.241	40.045	39.463	8,916
2025-05-19	39.610	39.950	39.330	39.708	39.131	3,035
2025-05-16	40.500	40.500	39.846	40.330	39.744	4,425
2025-05-15	40.700	40.700	39.700	40.142	39.559	4,645
2025-05-14	39.752	40.419	39.752	40.419	39.832	1,783
2025-05-13	39.910	40.845	39.910	40.842	40.249	7,073
2025-05-12	39.040	39.600	38.995	39.065	38.498	4,511

← NewerPage 6 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.