Range Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	36.790	37.120	36.740	36.850	35.967	50
2024-05-15	36.495	36.540	36.160	36.540	35.664	6
2024-05-14	35.995	36.120	35.930	35.930	35.069	27
2024-05-13	35.830	35.950	35.520	35.520	34.669	122
2024-05-10	36.920	37.460	35.285	35.320	34.474	1,539
2024-05-09	36.970	37.210	36.970	37.210	36.318	58
2024-05-08	36.830	37.319	36.830	37.070	36.182	400
2024-05-07	37.218	37.790	37.140	37.790	36.884	431
2024-05-03	35.180	35.777	35.110	35.777	34.920	1,031
2024-05-02	34.948	35.010	34.840	34.941	34.104	488
2024-05-01	35.810	35.907	34.320	34.390	33.566	2,202
2024-04-30	37.230	37.320	36.324	36.330	35.459	1,617
2024-04-29	37.475	37.570	37.205	37.280	36.387	558
2024-04-26	37.280	37.280	36.812	36.888	36.004	3,133
2024-04-25	38.170	38.170	37.760	37.780	36.875	1,042
2024-04-24	37.150	37.840	36.915	37.730	36.826	970
2024-04-23	35.810	36.878	35.680	36.870	35.987	1,643
2024-04-22	35.110	36.250	35.110	36.250	35.381	1,698
2024-04-19	34.500	35.285	34.500	35.105	34.264	1,575
2024-04-18	35.260	35.260	34.890	34.940	34.103	10
2024-04-17	35.050	35.360	35.050	35.060	34.220	309
2024-04-16	34.812	34.812	34.230	34.770	33.937	233
2024-04-15	36.080	36.080	35.120	35.120	34.278	442
2024-04-12	36.677	37.020	36.120	36.120	35.254	237
2024-04-11	36.220	36.314	35.584	35.690	34.835	522
2024-04-10	35.830	36.140	35.830	36.110	35.245	216
2024-04-09	36.153	36.153	36.010	36.010	35.147	16
2024-04-08	35.360	35.812	35.190	35.812	34.954	305
2024-04-05	34.695	35.080	34.465	35.030	34.191	951
2024-04-04	35.367	35.367	35.304	35.304	34.458	457
2024-04-03	35.213	35.213	34.970	34.980	34.142	176
2024-04-02	34.665	34.827	34.625	34.827	33.992	596
2024-03-28	34.393	34.650	34.393	34.650	33.820	100
2024-03-27	33.120	34.319	32.900	34.319	33.496	343
2024-03-26	33.580	33.640	33.220	33.265	32.468	112
2024-03-25	33.485	33.718	33.391	33.500	32.697	821
2024-03-22	32.983	32.983	32.885	32.885	32.097	79
2024-03-21	33.053	33.053	33.053	33.053	32.261	131
2024-03-20	32.789	33.316	32.770	33.316	32.518	172
2024-03-19	32.317	32.633	32.317	32.632	31.850	1,201
2024-03-18	32.350	32.350	32.020	32.221	31.449	3
2024-03-15	32.160	32.250	31.750	31.750	30.989	77
2024-03-14	32.125	32.125	31.722	31.954	31.188	1,198
2024-03-13	32.870	33.075	32.810	32.810	31.946	64
2024-03-12	32.560	32.830	32.560	32.800	31.936	2
2024-03-11	32.790	32.882	32.530	32.572	31.714	41
2024-03-08	33.298	33.298	33.298	33.298	32.420	8
2024-03-07	32.902	32.920	32.660	32.903	32.036	133
2024-03-06	32.930	32.930	32.505	32.710	31.848	417
2024-03-05	32.485	32.980	32.485	32.920	32.053	8,132
2024-03-04	32.710	32.829	32.360	32.829	31.964	128
2024-03-01	31.710	32.160	31.530	32.049	31.204	2,069
2024-02-29	31.505	31.870	31.505	31.615	30.782	433
2024-02-28	31.390	31.585	31.153	31.500	30.670	309
2024-02-27	31.710	31.710	31.330	31.588	30.755	112
2024-02-26	31.470	31.580	31.260	31.360	30.534	61
2024-02-23	31.112	31.161	31.071	31.161	30.340	40
2024-02-22	31.290	31.595	31.032	31.595	30.763	365
2024-02-21	31.930	33.120	31.930	32.830	31.965	2,076
2024-02-20	30.610	30.770	30.413	30.540	29.736	1,733

← NewerPage 11 of 21 · 1,204 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.