Range Resources Corp. historical data

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

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
2026-09-18	39.220	39.230	38.820	38.830	38.830	3,039
2026-09-17	38.610	39.220	38.360	39.220	39.220	3,065
2026-09-16	41.360	41.660	39.625	39.625	39.625	6,183
2026-09-15	41.150	42.220	41.150	42.160	42.160	3,694
2026-09-14	41.340	42.290	41.270	41.270	41.270	4,239
2026-09-11	41.680	42.060	40.660	41.320	41.320	1,059
2026-09-10	41.740	42.300	40.940	42.098	42.098	2,885
2026-09-09	41.960	42.290	41.385	41.680	41.580	3,795
2026-09-08	42.500	43.380	41.872	42.150	42.049	5,859
2026-09-04	42.360	42.940	41.681	41.849	41.749	2,330
2026-09-03	43.000	43.040	42.280	42.790	42.687	2,355
2026-09-02	42.370	42.890	41.790	42.790	42.687	1,422
2026-09-01	42.190	42.530	41.570	42.420	42.318	3,716
2026-08-28	41.280	42.090	41.280	41.700	41.600	1,936
2026-08-27	41.860	42.000	40.980	41.722	41.622	2,312
2026-08-26	41.780	42.350	40.720	41.950	41.849	4,153
2026-08-25	40.720	41.130	39.850	41.060	40.962	4,020
2026-08-24	41.500	41.500	40.700	40.970	40.872	2,763
2026-08-21	41.080	41.440	40.380	41.250	41.151	3,638
2026-08-20	41.000	41.310	40.340	40.380	40.283	13,459
2026-08-19	40.720	40.730	39.860	40.260	40.163	2,824
2026-08-18	39.670	40.000	39.400	39.735	39.640	2,632
2026-08-17	40.710	40.810	39.040	39.190	39.096	5,115
2026-08-14	40.270	40.750	39.900	40.250	40.153	2,455
2026-08-13	39.300	40.070	39.030	39.610	39.515	6,400
2026-08-12	40.650	40.990	40.095	40.320	40.223	5,240
2026-08-11	40.410	40.770	39.900	40.730	40.632	2,208
2026-08-10	38.830	40.428	38.800	40.415	40.318	3,980
2026-08-07	38.750	38.940	38.110	38.640	38.547	3,627
2026-08-06	38.420	39.080	38.250	38.690	38.597	13,511
2026-08-05	40.080	40.300	38.530	38.600	38.507	1,904
2026-08-04	40.000	40.000	39.010	39.790	39.695	1,452
2026-08-03	40.000	40.330	38.680	40.100	40.004	1,236
2026-07-31	39.520	40.110	39.390	39.930	39.834	2,864
2026-07-30	39.595	39.990	39.020	39.300	39.206	8,309
2026-07-29	39.070	39.800	38.620	39.565	39.470	5,546
2026-07-28	37.700	38.900	37.700	38.140	38.049	3,039

Page 1 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.