Range Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	37.326	37.509	37.326	37.500	36.955	492
2025-05-08	36.270	36.435	36.262	36.284	35.757	2,430
2025-05-07	35.270	35.815	35.270	35.815	35.295	28
2025-05-06	34.680	35.450	34.640	35.320	34.807	256
2025-05-02	34.660	35.290	34.475	35.290	34.777	67
2025-05-01	33.920	34.020	33.910	34.005	33.511	1,676
2025-04-30	34.200	34.200	33.679	33.900	33.408	489
2025-04-29	34.560	34.941	34.270	34.878	34.371	216
2025-04-28	34.960	35.220	34.819	34.819	34.313	1,455
2025-04-25	34.574	34.690	34.574	34.590	34.088	1,614
2025-04-24	33.574	34.320	33.570	34.320	33.821	2,781
2025-04-23	34.165	35.750	33.000	34.290	33.792	3,531
2025-04-22	33.237	33.622	32.810	33.622	33.133	132
2025-04-17	34.675	34.805	34.610	34.700	34.196	657
2025-04-16	34.354	34.354	33.980	34.354	33.855	155
2025-04-15	33.210	33.880	33.210	33.478	32.992	761
2025-04-14	34.060	34.240	33.500	33.500	33.013	206
2025-04-11	32.490	32.490	32.483	32.483	32.011	537
2025-04-10	33.370	33.370	31.340	32.022	31.557	3,465
2025-04-09	31.136	33.385	30.410	33.385	32.900	1,449
2025-04-08	35.150	35.159	31.535	31.535	31.077	361
2025-04-07	32.510	35.210	32.000	33.282	32.798	5,081
2025-04-04	36.225	36.225	33.100	33.238	32.755	5,282
2025-04-03	38.290	39.070	38.170	38.488	37.929	1,289
2025-04-02	39.650	40.810	39.650	40.500	39.912	5,961
2025-04-01	40.050	40.370	39.622	40.272	39.687	2,320
2025-03-31	39.380	40.300	39.160	39.758	39.180	2,893
2025-03-28	38.570	38.947	38.570	38.910	38.345	2,686
2025-03-27	39.670	39.670	38.491	38.491	37.932	2,001
2025-03-26	41.155	41.155	40.188	40.188	39.604	3,059
2025-03-25	40.800	40.800	40.205	40.290	39.705	1,279
2025-03-24	40.261	40.920	39.950	40.660	40.069	1,772
2025-03-21	39.850	40.130	39.850	40.015	39.434	665
2025-03-20	40.580	40.580	40.072	40.072	39.490	1,731
2025-03-19	39.460	40.470	39.450	40.460	39.872	378
2025-03-18	39.619	39.800	39.340	39.720	39.143	75
2025-03-17	38.150	38.920	38.150	38.760	38.197	56
2025-03-14	37.780	38.260	37.380	38.260	37.704	275
2025-03-13	37.520	37.580	37.250	37.250	36.620	706
2025-03-12	37.180	38.052	37.180	38.052	37.409	1,505
2025-03-11	37.400	37.775	36.890	37.685	37.048	1,487
2025-03-10	36.140	36.760	35.580	36.070	35.460	6,398
2025-03-07	35.500	35.720	34.390	35.196	34.601	4,763
2025-03-06	37.340	37.340	35.597	35.597	34.995	553
2025-03-05	37.420	37.520	36.485	37.046	36.420	18,397
2025-03-04	36.499	38.580	36.193	38.573	37.921	1,385
2025-03-03	37.405	37.670	36.750	36.935	36.311	2,982
2025-02-28	36.230	36.820	35.710	36.680	36.060	690
2025-02-27	38.835	38.835	36.264	36.670	36.050	987
2025-02-26	37.690	38.670	37.308	38.535	37.883	1,860
2025-02-25	37.830	37.830	37.007	37.061	36.434	900
2025-02-24	38.370	38.560	37.762	38.076	37.432	1,007
2025-02-21	38.905	39.730	38.670	38.712	38.057	1,378
2025-02-20	39.400	39.700	38.915	39.460	38.793	628
2025-02-19	39.720	40.360	39.440	39.758	39.086	2,273
2025-02-18	39.039	39.248	38.058	39.248	38.584	848
2025-02-14	38.950	39.510	38.879	38.879	38.221	2,151
2025-02-13	37.910	38.860	37.910	38.530	37.879	68
2025-02-12	39.122	39.540	38.600	38.600	37.947	532
2025-02-11	39.760	40.050	39.600	39.810	39.137	1,325

← NewerPage 7 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.