Range Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	32.720	33.090	32.552	32.950	32.321	375
2024-11-06	32.130	32.662	31.606	32.662	32.039	1,282
2024-11-05	30.490	30.950	30.490	30.660	30.075	2,700
2024-11-04	30.070	30.725	30.070	30.725	30.139	221
2024-11-01	30.500	30.500	29.670	29.670	29.104	195
2024-10-31	31.300	31.540	30.530	30.530	29.947	476
2024-10-30	31.150	31.745	30.980	31.495	30.894	306
2024-10-29	31.065	31.210	30.860	31.200	30.605	584
2024-10-28	30.600	31.090	30.390	30.885	30.295	2,597
2024-10-25	31.510	31.510	31.120	31.120	30.526	99
2024-10-24	31.220	31.360	30.350	30.940	30.349	712
2024-10-23	31.430	31.430	30.095	30.504	29.921	2,145
2024-10-22	29.950	30.210	29.950	30.110	29.535	1,961
2024-10-21	29.950	30.360	29.820	29.920	29.349	327
2024-10-18	29.360	29.830	29.241	29.560	28.996	2,623
2024-10-17	30.010	30.010	29.797	29.797	29.228	271
2024-10-16	29.900	30.180	29.900	30.040	29.467	3,031
2024-10-15	30.040	30.280	29.845	30.280	29.702	47
2024-10-14	31.740	31.740	30.610	30.610	30.026	213
2024-10-11	31.056	31.441	30.980	31.441	30.841	127
2024-10-10	30.960	31.260	30.686	31.260	30.663	212
2024-10-09	30.940	31.325	30.831	30.831	30.242	582
2024-10-08	31.590	31.680	31.365	31.590	30.987	610
2024-10-07	32.372	32.420	32.170	32.330	31.713	80
2024-10-04	32.980	33.030	32.455	32.460	31.840	508
2024-10-03	31.590	32.215	31.230	32.215	31.600	228
2024-10-02	31.650	31.740	31.330	31.330	30.732	648
2024-10-01	30.340	30.930	30.340	30.828	30.239	14
2024-09-30	29.710	31.190	29.710	30.860	30.271	411
2024-09-27	30.462	31.060	30.440	30.800	30.212	49
2024-09-26	30.460	30.520	30.091	30.110	29.535	377
2024-09-25	31.030	31.330	30.690	30.690	30.104	525
2024-09-24	31.620	31.800	31.210	31.360	30.761	2,841
2024-09-23	30.925	31.930	30.750	31.344	30.746	785
2024-09-20	30.290	30.760	30.140	30.760	30.173	44
2024-09-19	30.680	30.680	29.960	30.650	30.065	1,614
2024-09-18	29.440	29.840	29.340	29.708	29.141	15
2024-09-17	29.930	29.930	29.690	29.850	29.280	324
2024-09-16	29.180	29.530	29.160	29.310	28.751	4
2024-09-13	29.050	29.610	29.050	29.183	28.626	260
2024-09-12	29.370	29.370	28.500	29.040	28.407	352
2024-09-11	28.100	29.348	28.100	29.348	28.709	920
2024-09-10	27.670	27.885	27.660	27.820	27.214	44
2024-09-09	28.080	28.160	28.000	28.062	27.450	340
2024-09-06	28.390	28.515	28.010	28.040	27.429	948
2024-09-05	28.300	28.380	28.285	28.298	27.681	356
2024-09-04	28.940	28.940	28.701	28.701	28.075	688
2024-09-03	29.330	29.430	28.680	28.990	28.358	578
2024-08-30	29.830	30.030	29.670	29.768	29.120	115
2024-08-29	29.909	29.909	29.500	29.500	28.857	551
2024-08-28	29.545	29.630	29.441	29.555	28.911	1,007
2024-08-27	29.780	30.240	29.690	29.800	29.150	200
2024-08-23	30.600	30.820	30.600	30.721	30.051	218
2024-08-22	30.155	30.155	30.155	30.155	29.498	102
2024-08-21	30.850	30.850	30.500	30.500	29.835	799
2024-08-20	31.100	31.100	30.640	30.725	30.056	16
2024-08-19	30.814	31.250	30.510	31.150	30.471	3,770
2024-08-16	30.704	30.750	30.310	30.460	29.796	172
2024-08-15	29.890	30.350	29.890	30.350	29.689	42
2024-08-14	29.980	29.991	29.680	29.941	29.288	132

← NewerPage 9 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.