Range Resources Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	43.325	43.460	42.600	43.064	43.064	1,348
2026-10-20	43.270	43.710	42.822	43.410	43.410	2,290
2026-10-19	43.250	43.590	42.360	43.210	43.210	2,135
2026-10-16	41.440	43.095	40.890	43.095	43.095	2,370
2026-10-15	42.250	42.250	40.921	41.460	41.460	565
2026-10-14	42.190	42.670	41.790	41.980	41.980	4,499
2026-10-13	41.790	42.370	40.890	42.370	42.370	1,040
2026-10-12	40.570	41.500	40.570	41.370	41.370	2,218
2026-10-09	40.760	41.481	40.580	41.170	41.170	7,230
2026-10-08	40.190	40.890	39.900	40.730	40.730	2,090
2026-10-07	40.020	40.350	39.520	39.610	39.610	4,244
2026-10-06	39.060	39.720	38.180	39.630	39.630	2,563
2026-10-05	38.230	38.950	37.568	38.840	38.840	3,194
2026-10-02	37.650	38.020	37.260	37.880	37.880	3,121
2026-10-01	37.000	37.710	36.750	37.710	37.710	1,913
2026-09-30	36.550	37.560	36.550	37.475	37.475	2,620
2026-09-29	37.245	37.740	36.980	37.112	37.112	3,812
2026-09-28	38.560	38.570	37.975	38.185	38.185	4,092
2026-09-25	38.500	38.580	38.255	38.400	38.400	3,020
2026-09-24	39.000	39.450	38.500	38.980	38.980	2,662
2026-09-23	38.640	39.550	38.340	39.050	39.050	5,329
2026-09-22	37.000	38.830	37.000	38.390	38.390	20,950
2026-09-21	38.300	38.390	37.190	37.580	37.580	2,767

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.