Range Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	29.920	29.920	29.521	29.555	28.911	280
2024-08-12	30.180	30.410	29.980	30.320	29.659	112
2024-08-09	29.770	29.820	29.540	29.820	29.170	92
2024-08-08	28.690	29.450	28.690	29.450	28.808	212
2024-08-07	29.310	29.344	28.780	28.780	28.153	429
2024-08-06	28.460	29.190	27.990	28.680	28.055	5,349
2024-08-05	27.890	28.501	27.190	28.501	27.880	1,656
2024-08-02	29.852	30.350	28.950	29.060	28.426	736
2024-08-01	31.450	31.450	30.650	30.800	30.129	441
2024-07-31	31.730	31.980	31.730	31.730	31.039	105
2024-07-30	31.430	31.580	31.307	31.490	30.804	296
2024-07-29	31.550	31.780	30.981	31.050	30.373	560
2024-07-26	31.635	31.810	31.370	31.630	30.941	768
2024-07-25	31.790	31.980	31.257	31.880	31.185	1,557
2024-07-24	33.861	33.861	32.020	32.020	31.322	351
2024-07-23	33.443	33.510	33.192	33.192	32.469	1,757
2024-07-22	33.080	33.369	33.080	33.369	32.642	344
2024-07-19	32.440	32.710	32.400	32.690	31.978	820
2024-07-18	33.432	33.760	33.000	33.000	32.281	844
2024-07-17	34.810	35.000	33.550	33.550	32.819	662
2024-07-16	34.690	34.960	34.390	34.960	34.198	106
2024-07-15	34.944	35.160	34.800	35.070	34.306	1,319
2024-07-12	34.290	34.780	34.280	34.700	33.944	144
2024-07-11	33.740	33.750	33.700	33.700	32.966	59
2024-07-10	33.710	33.710	33.260	33.325	32.599	417
2024-07-09	33.569	33.690	33.410	33.668	32.934	193
2024-07-08	33.790	34.152	33.680	33.770	33.034	253
2024-07-05	34.460	34.460	33.680	33.680	32.946	451
2024-07-03	34.460	34.665	34.210	34.326	33.578	1,069
2024-07-02	33.730	33.910	33.503	33.570	32.839	1,660
2024-07-01	33.630	33.680	32.990	33.290	32.564	175
2024-06-28	33.835	33.835	33.300	33.395	32.667	393
2024-06-27	33.880	33.910	33.201	33.460	32.730	2,121
2024-06-26	33.470	34.410	33.425	33.425	32.697	1,131
2024-06-25	34.580	34.580	34.290	34.480	33.729	73
2024-06-24	33.440	34.750	33.440	34.750	33.993	1,020
2024-06-21	34.080	34.170	33.930	34.080	33.337	418
2024-06-20	34.211	34.270	33.750	34.088	33.346	507
2024-06-18	34.205	34.430	34.150	34.430	33.680	1,857
2024-06-17	35.270	35.270	34.290	34.320	33.572	2,129
2024-06-14	35.565	35.565	35.090	35.090	34.325	1,311
2024-06-13	37.200	37.200	35.992	35.993	35.130	2,684
2024-06-12	38.180	38.180	37.210	37.290	36.396	1,358
2024-06-11	37.520	37.640	37.100	37.520	36.621	931
2024-06-10	36.820	37.400	36.420	37.330	36.435	838
2024-06-07	36.490	36.690	36.000	36.180	35.313	525
2024-06-06	36.860	36.860	36.140	36.150	35.284	1,236
2024-06-05	35.980	36.830	35.730	36.520	35.645	243
2024-06-04	36.150	36.380	35.400	35.700	34.845	1,377
2024-06-03	37.190	37.790	36.250	36.530	35.655	529
2024-05-31	37.100	37.100	36.590	36.880	35.996	309
2024-05-30	36.290	37.070	36.060	37.070	36.181	1,154
2024-05-29	36.620	36.800	35.820	35.940	35.079	2,050
2024-05-28	36.080	36.824	36.025	36.740	35.860	1,097
2024-05-24	36.050	36.260	35.651	35.890	35.030	5,134
2024-05-23	37.500	37.540	36.310	36.310	35.440	2,798
2024-05-22	36.995	37.720	36.650	37.400	36.504	556
2024-05-21	38.350	38.765	37.750	37.750	36.845	5,209
2024-05-20	38.000	39.290	37.800	38.690	37.763	1,091
2024-05-17	37.185	37.470	37.000	37.470	36.572	3,881

← NewerPage 10 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.