Range Resources Corporation (RRC)

Range Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	34.52	34.69	34.43	34.40	-	0.47%	61,623
Aug 14, 2025	34.11	34.78	33.96	34.24	34.24	-0.41%	2,480,056
Aug 13, 2025	34.49	34.67	33.93	34.38	34.38	0.59%	2,127,051
Aug 12, 2025	34.04	34.40	33.85	34.18	34.18	0.03%	2,107,103
Aug 11, 2025	34.67	34.86	34.09	34.17	34.17	-1.19%	2,240,591
Aug 8, 2025	35.08	35.41	34.39	34.58	34.58	-0.83%	1,868,825
Aug 7, 2025	35.25	35.58	34.77	34.87	34.87	-0.51%	1,626,595
Aug 6, 2025	35.56	35.76	34.79	35.05	35.05	-0.54%	1,579,262
Aug 5, 2025	34.97	35.34	34.71	35.24	35.24	0.95%	1,879,552
Aug 4, 2025	35.40	35.89	34.58	34.91	34.91	-1.97%	2,951,057
Aug 1, 2025	36.29	36.62	35.29	35.61	35.61	-3.02%	2,578,834
Jul 31, 2025	36.41	37.15	36.30	36.72	36.72	0.08%	2,059,335
Jul 30, 2025	36.07	36.71	36.07	36.69	36.69	0.55%	2,333,170
Jul 29, 2025	36.02	36.76	35.79	36.49	36.49	2.62%	2,644,685
Jul 28, 2025	35.83	35.99	35.03	35.56	35.56	0.45%	1,955,065
Jul 25, 2025	36.24	36.42	35.23	35.40	35.40	-2.34%	2,170,367
Jul 24, 2025	36.23	36.49	35.55	36.25	36.25	1.48%	3,392,270
Jul 23, 2025	35.01	36.43	34.81	35.72	35.72	0.20%	7,566,088
Jul 22, 2025	35.30	36.03	35.22	35.65	35.65	0.99%	3,465,515
Jul 21, 2025	37.49	37.92	35.26	35.30	35.30	-7.78%	6,107,112
Jul 18, 2025	38.46	38.69	37.99	38.28	38.28	0.26%	2,286,518
Jul 17, 2025	37.72	38.24	37.55	38.18	38.18	0.90%	2,464,646
Jul 16, 2025	38.35	38.55	37.76	37.84	37.84	-0.63%	2,812,558
Jul 15, 2025	39.41	39.41	38.08	38.08	38.08	-3.18%	2,610,122
Jul 14, 2025	38.31	39.47	38.27	39.33	39.33	2.80%	2,509,211
Jul 11, 2025	37.83	38.35	37.71	38.26	38.26	1.59%	2,537,022
Jul 10, 2025	37.40	37.69	36.86	37.66	37.66	0.51%	2,647,704
Jul 9, 2025	38.06	38.43	37.41	37.47	37.47	-2.52%	3,159,346
Jul 8, 2025	38.89	39.15	38.41	38.44	38.44	-0.83%	2,594,092
Jul 7, 2025	38.44	39.03	38.31	38.76	38.76	0.36%	3,154,512
Jul 3, 2025	38.91	39.22	38.30	38.62	38.62	-0.49%	1,217,777
Jul 2, 2025	39.34	39.39	38.42	38.81	38.81	-0.39%	3,878,848
Jul 1, 2025	40.40	40.51	38.85	38.96	38.96	-4.20%	3,816,131
Jun 30, 2025	40.26	41.24	40.22	40.67	40.67	-1.31%	2,110,866
Jun 27, 2025	41.21	41.24	40.60	41.21	41.21	0.73%	2,275,365
Jun 26, 2025	40.97	41.41	40.72	40.91	40.91	-0.37%	1,383,479
Jun 25, 2025	41.81	41.98	40.99	41.06	41.06	-2.07%	1,977,259
Jun 24, 2025	40.57	42.20	40.45	41.93	41.93	1.33%	2,017,165
Jun 23, 2025	43.26	43.50	41.19	41.38	41.38	-4.28%	2,896,622
Jun 20, 2025	42.62	43.33	42.22	43.23	43.23	1.55%	3,028,995
Jun 18, 2025	42.58	43.27	41.88	42.57	42.57	0.73%	2,689,182
Jun 17, 2025	42.07	42.53	41.32	42.26	42.26	1.25%	2,785,576
Jun 16, 2025	41.08	42.50	40.97	41.74	41.74	0.85%	3,791,865
Jun 13, 2025	40.48	41.46	39.27	41.39	41.39	3.17%	4,663,455
Jun 12, 2025	39.34	40.16	38.86	40.12	40.03	2.01%	2,594,816
Jun 11, 2025	39.02	39.75	38.79	39.33	39.25	1.55%	2,615,672
Jun 10, 2025	39.21	39.68	38.71	38.73	38.65	-0.21%	2,995,125
Jun 9, 2025	38.29	39.28	38.06	38.81	38.73	1.09%	3,538,647
Jun 6, 2025	37.79	38.66	37.48	38.39	38.31	2.65%	2,078,061
Jun 5, 2025	37.90	38.01	37.01	37.40	37.32	-0.82%	2,926,636

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.