Range Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	33.210	33.825	33.210	33.710	32.732	1,377
2023-11-16	33.840	34.055	33.010	33.010	32.052	653
2023-11-15	33.760	34.828	33.760	34.630	33.625	236
2023-11-14	33.310	33.850	33.310	33.850	32.868	34
2023-11-13	33.350	33.567	33.100	33.550	32.577	1,116
2023-11-10	33.500	33.660	32.820	32.820	31.868	6,177
2023-11-09	33.279	33.430	32.810	33.280	32.314	1,240
2023-11-08	34.078	34.078	33.319	33.371	32.403	918
2023-11-07	34.751	34.930	34.060	34.208	33.216	2,297
2023-11-06	36.820	36.820	35.111	35.139	34.119	592
2023-11-03	37.300	37.846	37.181	37.456	36.369	2,200
2023-11-02	36.926	37.343	36.926	37.150	36.072	2,429
2023-11-01	35.610	36.768	35.610	36.723	35.657	3,398
2023-10-31	34.975	35.890	34.894	35.719	34.682	3,818
2023-10-30	34.710	34.710	34.300	34.445	33.446	202
2023-10-27	35.300	35.300	34.360	34.680	33.674	473
2023-10-26	33.465	34.488	33.200	34.488	33.488	1,415
2023-10-25	34.730	34.785	33.899	34.720	33.713	341
2023-10-24	34.990	34.999	34.786	34.786	33.777	279
2023-10-23	33.628	34.700	33.628	34.588	33.584	1,953
2023-10-20	34.495	34.495	34.159	34.233	33.239	1,104
2023-10-19	34.680	35.350	34.680	35.330	34.305	131
2023-10-18	35.435	35.570	35.000	35.182	34.161	5,420
2023-10-17	35.380	35.530	35.240	35.350	34.324	2,270
2023-10-16	34.930	35.020	34.670	34.980	33.965	1,682
2023-10-13	35.325	35.325	34.995	35.249	34.226	915
2023-10-12	34.413	34.640	34.410	34.640	33.635	502
2023-10-11	33.690	34.270	33.440	34.183	33.192	1,124
2023-10-10	34.630	34.970	34.401	34.401	33.403	1,812
2023-10-09	33.570	34.322	33.570	34.020	33.033	3,867
2023-10-06	32.373	33.269	32.330	33.170	32.208	1,190
2023-10-05	31.123	31.123	31.123	31.123	30.220	39
2023-10-04	30.368	30.429	29.925	29.925	29.057	2,626
2023-10-03	30.365	30.365	30.365	30.365	29.484	158
2023-10-02	30.698	31.160	30.288	30.288	29.409	138
2023-09-29	32.741	32.798	32.653	32.653	31.705	726
2023-09-28	32.465	32.748	32.465	32.748	31.798	1,402
2023-09-27	31.540	32.461	31.480	32.251	31.315	4,342
2023-09-26	30.765	31.140	30.765	30.820	29.926	916
2023-09-25	30.538	30.675	30.511	30.675	29.785	2,024
2023-09-22	30.160	30.160	29.933	29.933	29.064	30
2023-09-21	30.520	30.520	29.852	29.862	28.996	5,079
2023-09-20	30.770	30.980	30.699	30.739	29.847	469
2023-09-18	32.321	32.360	31.371	31.491	30.578	6,007
2023-09-15	32.895	32.895	32.313	32.313	31.375	2,223
2023-09-14	33.598	33.600	32.964	32.964	32.007	821
2023-09-13	32.893	32.893	32.581	32.601	31.578	6,259
2023-09-12	32.800	32.800	32.571	32.733	31.705	2,793
2023-09-11	32.335	32.429	31.778	31.840	30.840	328
2023-09-08	32.931	32.931	32.920	32.920	31.887	95
2023-09-06	32.150	32.220	31.903	31.945	30.942	942
2023-09-05	33.150	33.150	32.925	32.925	31.891	76
2023-08-31	32.094	32.400	32.077	32.400	31.383	75
2023-08-30	32.090	32.110	32.090	32.090	31.083	91
2023-08-25	31.200	31.348	31.090	31.348	30.363	5,708
2023-08-24	30.650	31.260	30.650	31.170	30.191	1,822
2023-08-23	31.235	31.235	30.990	31.119	30.142	1,400
2023-08-22	32.253	32.264	31.741	31.741	30.745	2,239
2023-08-21	32.391	32.391	31.909	31.920	30.917	2,460
2023-08-18	31.941	31.998	31.681	31.998	30.993	2,599

← NewerPage 13 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.