Range Resources Corporation (RRC)

Range Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	39.02	39.64	38.74	39.00	39.00	3.01%	5,190,553
May 9, 2025	37.00	37.91	37.00	37.86	37.86	3.08%	1,921,474
May 8, 2025	36.02	36.88	36.00	36.73	36.73	2.54%	3,386,476
May 7, 2025	35.50	35.90	35.17	35.82	35.82	2.26%	1,848,469
May 6, 2025	35.22	35.49	34.60	35.03	35.03	-0.09%	2,327,228
May 5, 2025	34.74	35.19	34.47	35.06	35.06	0.14%	1,905,731
May 2, 2025	34.66	35.31	34.31	35.01	35.01	2.31%	2,645,975
May 1, 2025	33.55	34.70	33.55	34.22	34.22	0.85%	2,378,035
Apr 30, 2025	34.34	34.38	33.42	33.93	33.93	-3.33%	2,959,737
Apr 29, 2025	34.81	35.40	34.13	35.10	35.10	-0.43%	2,606,510
Apr 28, 2025	34.96	35.37	34.78	35.25	35.25	1.32%	2,377,797
Apr 25, 2025	33.31	34.84	33.31	34.79	34.79	2.75%	2,827,196
Apr 24, 2025	33.43	34.53	33.37	33.86	33.86	-0.56%	3,870,184
Apr 23, 2025	33.03	35.20	33.03	34.05	34.05	2.28%	5,001,599
Apr 22, 2025	33.07	33.78	32.84	33.29	33.29	2.05%	4,469,867
Apr 21, 2025	33.56	33.80	32.08	32.62	32.62	-4.56%	3,528,686
Apr 17, 2025	34.19	34.92	34.09	34.18	34.18	0.23%	3,726,124
Apr 16, 2025	33.29	34.88	33.29	34.10	34.10	2.28%	3,067,865
Apr 15, 2025	33.09	33.92	33.09	33.34	33.34	-0.36%	2,274,586
Apr 14, 2025	34.02	34.39	33.26	33.46	33.46	0.21%	1,898,652
Apr 11, 2025	32.49	33.74	31.82	33.39	33.39	3.53%	3,499,773
Apr 10, 2025	33.51	33.65	31.27	32.25	32.25	-6.68%	3,785,914
Apr 9, 2025	31.10	34.88	30.32	34.56	34.56	7.66%	5,182,153
Apr 8, 2025	35.35	35.35	31.47	32.10	32.10	-4.21%	5,887,379
Apr 7, 2025	32.51	35.54	32.18	33.51	33.51	0.18%	4,868,638
Apr 4, 2025	36.17	36.32	32.62	33.45	33.45	-12.14%	5,938,442
Apr 3, 2025	38.40	39.85	38.02	38.07	38.07	-6.25%	3,506,288
Apr 2, 2025	39.74	40.93	39.72	40.61	40.61	0.97%	1,657,446
Apr 1, 2025	39.88	40.41	39.46	40.22	40.22	0.73%	2,404,149
Mar 31, 2025	39.32	40.37	39.04	39.93	39.93	1.89%	2,964,411
Mar 28, 2025	38.57	39.31	38.53	39.19	39.19	1.03%	1,982,226
Mar 27, 2025	40.03	40.05	38.50	38.79	38.79	-2.64%	2,023,594
Mar 26, 2025	40.81	41.25	39.72	39.84	39.84	-0.75%	3,051,523
Mar 25, 2025	40.68	40.98	40.11	40.14	40.14	-1.30%	2,914,469
Mar 24, 2025	40.25	41.00	39.92	40.67	40.67	1.98%	2,701,263
Mar 21, 2025	39.93	40.29	39.67	39.88	39.88	-0.97%	3,212,187
Mar 20, 2025	40.15	40.78	40.00	40.27	40.27	-0.59%	1,491,983
Mar 19, 2025	39.46	40.66	39.30	40.51	40.51	2.19%	1,874,843
Mar 18, 2025	39.56	40.08	39.14	39.64	39.64	1.72%	2,278,068
Mar 17, 2025	38.04	39.07	38.04	38.97	38.97	1.70%	1,966,826
Mar 14, 2025	37.61	38.53	37.09	38.32	38.32	2.30%	1,770,824
Mar 13, 2025	37.62	38.03	37.03	37.46	37.37	-0.37%	2,220,132
Mar 12, 2025	37.63	38.17	37.01	37.60	37.51	0.40%	2,629,023
Mar 11, 2025	36.85	37.99	36.85	37.45	37.36	2.72%	3,040,933
Mar 10, 2025	35.67	36.88	35.57	36.46	36.38	3.52%	2,877,374
Mar 7, 2025	35.50	35.80	34.32	35.22	35.14	-0.45%	3,040,270
Mar 6, 2025	36.80	37.09	35.19	35.38	35.30	-5.73%	2,867,431
Mar 5, 2025	37.23	37.70	36.46	37.53	37.44	-0.87%	4,166,851
Mar 4, 2025	36.71	38.71	36.18	37.86	37.77	2.88%	4,621,675
Mar 3, 2025	37.52	37.65	36.39	36.80	36.71	-0.86%	4,896,993

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.