Range Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	38.290	39.240	37.580	39.240	38.577	818
2025-02-07	37.820	37.970	37.510	37.510	36.876	595
2025-02-06	39.050	39.050	37.865	37.865	37.224	268
2025-02-05	37.806	38.500	37.470	38.500	37.849	12,101
2025-02-04	37.070	37.520	36.900	37.270	36.640	919
2025-02-03	37.550	38.080	37.200	37.871	37.231	661
2025-01-31	37.570	38.200	36.910	37.580	36.945	513
2025-01-30	37.880	38.560	37.600	37.661	37.025	1,149
2025-01-29	37.490	37.915	37.330	37.330	36.699	2,126
2025-01-28	37.550	37.790	37.180	37.376	36.744	10,258
2025-01-27	39.430	39.430	37.150	37.150	36.522	887
2025-01-24	40.500	40.800	40.072	40.215	39.535	1,254
2025-01-23	41.134	41.420	40.546	40.560	39.874	825
2025-01-22	41.000	41.930	40.730	41.420	40.720	1,587
2025-01-21	40.690	41.009	40.450	40.789	40.099	3,032
2025-01-17	41.040	41.040	40.360	40.731	40.042	4,452
2025-01-16	40.600	41.181	40.450	41.181	40.485	895
2025-01-15	39.930	40.484	39.930	40.420	39.737	702
2025-01-14	38.550	39.680	38.550	39.680	39.009	2,744
2025-01-13	38.840	38.840	38.020	38.480	37.829	619
2025-01-10	38.545	38.668	37.675	38.125	37.481	2,006
2025-01-08	36.880	37.260	36.880	37.230	36.601	279
2025-01-07	36.999	36.999	36.999	36.999	36.374	50
2025-01-06	36.900	37.000	36.580	36.900	36.276	136
2025-01-03	36.305	36.690	35.850	35.900	35.293	1,990
2025-01-02	36.427	36.780	35.910	36.213	35.600	660
2024-12-31	36.160	36.160	36.040	36.060	35.450	187
2024-12-30	36.045	37.045	35.460	36.815	36.193	1,593
2024-12-27	34.920	34.920	34.540	34.775	34.187	236
2024-12-24	34.365	34.916	34.365	34.916	34.326	428
2024-12-23	33.340	33.810	33.340	33.760	33.189	650
2024-12-20	32.830	33.730	32.830	33.553	32.986	1,629
2024-12-19	33.450	33.740	33.230	33.230	32.668	1,428
2024-12-17	33.748	33.990	33.670	33.825	33.253	1,253
2024-12-16	35.230	35.230	34.530	34.530	33.946	124
2024-12-13	35.590	36.220	35.242	35.270	34.674	420
2024-12-12	35.894	36.230	35.441	36.100	35.411	443
2024-12-11	34.315	35.600	34.315	35.600	34.921	712
2024-12-10	34.440	34.810	34.036	34.810	34.146	1,127
2024-12-09	34.270	34.436	34.185	34.432	33.775	420
2024-12-06	34.600	34.600	33.645	33.720	33.076	850
2024-12-05	34.820	35.370	34.820	35.024	34.356	1,577
2024-12-04	35.060	35.230	34.457	34.680	34.018	892
2024-12-03	34.900	35.180	34.582	35.119	34.448	1,336
2024-12-02	35.460	35.720	34.455	34.800	34.136	4,816
2024-11-29	36.070	36.080	35.800	35.876	35.191	185
2024-11-27	36.368	36.368	35.370	35.808	35.124	762
2024-11-26	35.430	36.230	35.430	36.230	35.539	1,123
2024-11-25	36.290	36.590	36.140	36.177	35.487	1,228
2024-11-22	35.210	35.809	35.000	35.620	34.940	429
2024-11-21	36.257	36.470	35.610	35.610	34.930	906
2024-11-20	34.470	35.795	34.470	35.599	34.920	487
2024-11-19	33.770	34.280	33.580	33.930	33.282	664
2024-11-18	33.820	34.400	33.550	34.390	33.734	903
2024-11-15	33.950	34.039	33.460	33.611	32.970	943
2024-11-14	34.170	34.170	33.300	33.300	32.664	59
2024-11-13	34.140	34.240	33.680	34.172	33.519	2,311
2024-11-12	34.260	34.470	34.146	34.169	33.517	2,122
2024-11-11	33.520	34.410	33.360	34.150	33.498	512
2024-11-08	32.781	32.949	32.681	32.681	32.057	2,670

← NewerPage 8 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.