Range Resources (RRC)

Last Price35.26

Change-0.82 (-2.27%)

NYSE · Last Trade: Jan 1st, 7:20 AM EST

Historical Prices For Range Resources (RRC)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	35.63	35.81	34.94	35.26	2,166,871	35.26
12/30/2025	36.29	36.60	36.04	36.08	2,262,861	36.08
12/29/2025	35.61	36.00	35.44	35.86	2,433,204	35.86
12/26/2025	35.49	35.49	35.08	35.32	1,379,127	35.32
12/24/2025	35.53	35.56	35.14	35.25	1,273,185	35.25
12/23/2025	35.20	36.05	35.09	35.93	2,198,573	35.93
12/22/2025	34.51	35.00	34.33	34.83	2,369,763	34.83
12/19/2025	34.35	34.83	34.27	34.51	4,439,853	34.51
12/18/2025	35.25	35.64	34.30	34.36	5,798,172	34.36
12/17/2025	34.86	35.64	34.53	35.42	2,831,818	35.42
12/16/2025	35.40	35.43	33.80	34.45	4,255,588	34.45
12/15/2025	36.31	36.36	35.21	35.73	3,917,188	35.73
12/12/2025	36.43	36.51	35.77	36.41	4,667,262	36.41
12/11/2025	36.86	36.89	35.92	36.31	4,174,383	36.22
12/10/2025	37.65	37.65	36.36	37.29	4,557,076	37.20
12/09/2025	37.67	38.13	37.31	37.54	2,981,669	37.45
12/08/2025	38.79	38.79	37.55	37.68	4,652,994	37.59
12/05/2025	40.05	40.88	39.55	39.60	4,951,587	39.50
12/04/2025	39.98	40.45	39.58	39.68	2,315,218	39.58
12/03/2025	38.45	39.91	38.42	39.89	3,030,831	39.79
12/02/2025	39.16	39.16	38.06	38.07	2,815,421	37.98
12/01/2025	39.39	39.56	38.91	39.26	2,291,687	39.16
11/28/2025	38.72	39.80	38.55	39.49	1,547,227	39.39
11/26/2025	37.96	38.98	37.96	38.46	2,745,908	38.36
11/25/2025	37.91	37.95	37.08	37.80	3,164,755	37.71
11/24/2025	37.81	38.63	37.07	38.25	2,250,893	38.16
11/21/2025	38.07	38.56	37.44	38.08	2,424,101	37.99
11/20/2025	39.31	40.54	38.19	38.19	3,615,621	38.10
11/19/2025	38.66	39.40	38.41	39.32	3,526,861	39.22
11/18/2025	37.30	39.16	37.30	39.03	2,781,457	38.93
11/17/2025	38.02	38.52	37.74	38.15	2,921,156	38.06
11/14/2025	37.48	38.31	36.94	38.23	1,953,406	38.14
11/13/2025	38.41	38.81	37.81	38.02	3,429,629	37.93
11/12/2025	38.49	39.22	38.18	38.44	3,063,065	38.34
11/11/2025	37.90	38.99	37.90	38.88	2,759,487	38.78
11/10/2025	38.38	38.48	37.48	37.71	2,531,447	37.62
11/07/2025	36.65	37.62	36.21	37.58	2,350,153	37.49
11/06/2025	37.39	37.83	36.55	36.73	2,534,826	36.64
11/05/2025	36.91	37.55	36.72	37.07	2,583,055	36.98
11/04/2025	36.37	37.25	36.00	37.03	2,224,725	36.94
11/03/2025	35.67	37.06	35.40	36.92	2,407,110	36.83
10/31/2025	34.93	35.84	34.70	35.55	2,795,670	35.46
10/30/2025	35.12	35.50	34.40	34.60	5,215,735	34.51
10/29/2025	35.00	36.53	34.41	34.99	5,864,813	34.90
10/28/2025	36.97	37.32	36.67	36.97	2,553,014	36.88
10/27/2025	37.86	38.01	37.17	37.36	2,662,758	37.27
10/24/2025	37.85	37.90	37.25	37.62	2,676,090	37.53
10/23/2025	37.25	37.61	36.34	37.50	4,242,005	37.41
10/22/2025	37.11	37.41	35.89	36.25	2,375,201	36.16
10/21/2025	36.94	37.49	36.70	36.79	2,781,478	36.70
10/20/2025	36.68	37.64	36.50	37.12	3,364,855	37.03
10/17/2025	35.56	36.12	35.41	35.97	2,737,528	35.88
10/16/2025	37.34	37.64	35.38	35.70	3,031,314	35.61
10/15/2025	36.43	37.41	36.35	37.16	2,780,047	37.07
10/14/2025	35.70	36.57	35.52	36.13	2,399,587	36.04
10/13/2025	36.66	37.23	36.20	36.97	2,554,346	36.88
10/10/2025	38.27	38.79	36.34	36.36	3,437,268	36.27
10/09/2025	39.66	39.95	38.20	38.57	2,547,596	38.47
10/08/2025	39.02	39.89	38.25	39.55	3,707,422	39.45
10/07/2025	38.75	39.42	38.48	39.36	2,547,254	39.26
10/06/2025	38.42	38.85	37.90	38.79	2,225,628	38.69
10/03/2025	38.60	38.93	37.89	38.22	2,866,775	38.13
10/02/2025	39.67	39.96	38.38	38.57	3,160,600	38.47
10/01/2025	37.54	39.76	37.54	39.73	4,218,198	39.63