Range Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	30.610	30.770	30.413	30.540	29.736	1,733
2024-02-16	29.965	30.710	29.965	30.710	29.901	174
2024-02-15	29.089	30.715	29.089	30.308	29.510	5,020
2024-02-14	28.280	28.280	27.820	27.820	27.087	1
2024-02-13	28.500	28.505	28.496	28.496	27.745	221
2024-02-12	28.100	28.865	28.100	28.865	28.105	2,309
2024-02-09	28.290	28.290	27.912	27.912	27.177	47
2024-02-08	28.146	28.434	27.690	28.371	27.624	247
2024-02-07	28.190	28.330	27.680	27.755	27.024	533
2024-02-06	28.072	28.595	28.072	28.595	27.842	160
2024-02-05	28.282	28.282	27.999	27.999	27.261	211
2024-02-02	28.859	28.859	28.670	28.760	28.002	322
2024-02-01	29.318	29.318	28.790	28.790	28.032	192
2024-01-30	29.360	29.440	29.321	29.321	28.549	14
2024-01-29	29.455	29.740	29.029	29.441	28.666	46
2024-01-26	29.230	29.230	29.230	29.230	28.460	2
2024-01-25	29.641	29.641	29.641	29.641	28.860	83
2024-01-24	29.855	29.930	29.740	29.820	29.034	71
2024-01-23	29.313	29.330	29.201	29.201	28.432	202
2024-01-22	29.340	29.655	29.100	29.350	28.577	1,969
2024-01-19	29.060	29.202	29.010	29.202	28.433	1,036
2024-01-18	29.460	29.460	29.252	29.260	28.489	196
2024-01-17	29.180	29.571	29.180	29.571	28.792	192
2024-01-16	30.500	30.500	29.970	30.398	29.597	226
2024-01-12	30.560	30.670	30.560	30.670	29.862	77
2024-01-11	30.115	30.548	30.115	30.548	29.743	108
2024-01-10	30.380	30.380	30.300	30.380	29.580	125
2024-01-09	30.728	30.918	30.448	30.918	30.104	2,920
2024-01-08	30.050	30.230	29.620	30.230	29.434	412
2024-01-05	30.610	30.610	30.610	30.610	29.804	9
2024-01-04	31.475	31.588	30.860	30.860	30.047	572
2024-01-03	30.690	30.740	30.220	30.740	29.930	572
2024-01-02	30.620	30.930	30.530	30.930	30.115	642
2023-12-29	30.705	30.850	30.503	30.503	29.699	306
2023-12-28	31.168	31.420	30.891	30.891	30.078	469
2023-12-27	31.150	31.150	31.095	31.095	30.276	77
2023-12-22	30.659	30.812	30.334	30.770	29.959	125
2023-12-21	30.000	30.221	29.939	30.221	29.425	100
2023-12-20	30.660	30.798	30.350	30.350	29.551	972
2023-12-19	30.080	30.080	29.870	29.883	29.095	647
2023-12-18	29.920	30.638	29.920	30.638	29.831	100
2023-12-15	30.150	30.380	29.971	29.971	29.182	363
2023-12-14	29.880	30.145	29.645	29.645	28.864	4,349
2023-12-13	29.270	29.270	29.165	29.180	28.333	106
2023-12-12	29.020	29.293	28.858	28.858	28.020	1,714
2023-12-11	28.660	29.400	28.507	29.375	28.523	1,841
2023-12-08	29.780	29.959	29.380	29.834	28.968	395
2023-12-07	29.660	29.890	29.130	29.130	28.285	1,823
2023-12-06	30.970	30.980	29.980	30.115	29.241	6,805
2023-12-05	32.080	32.080	31.330	31.370	30.460	656
2023-12-04	32.275	32.550	31.712	31.760	30.839	7,287
2023-12-01	32.350	33.099	32.350	32.848	31.895	4,846
2023-11-30	32.410	32.540	31.900	32.030	31.101	1,039
2023-11-29	32.780	32.780	32.390	32.399	31.459	704
2023-11-28	32.970	32.970	32.510	32.510	31.567	87
2023-11-27	33.030	33.030	32.700	32.700	31.751	307
2023-11-24	33.748	33.748	33.647	33.647	32.671	123
2023-11-22	32.365	33.035	32.250	33.022	32.064	3,478
2023-11-21	32.667	33.268	32.565	32.943	31.987	3,034
2023-11-20	33.550	33.630	33.550	33.630	32.654	29

← NewerPage 12 of 21 · 1,205 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.