Range Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	32.188	32.690	32.188	32.505	31.485	2,570
2023-08-16	31.803	31.803	31.742	31.742	30.745	3
2023-08-15	31.691	31.919	31.691	31.691	30.696	2,249
2023-08-14	32.052	32.308	31.600	32.221	31.209	10,709
2023-08-11	32.710	32.710	32.709	32.709	31.682	350
2023-08-10	32.891	32.891	32.452	32.719	31.692	3,870
2023-08-09	34.280	34.405	33.699	33.792	32.731	587
2023-08-08	32.732	33.000	32.588	33.000	31.964	502
2023-08-07	33.138	33.480	33.138	33.380	32.332	2,121
2023-08-04	32.710	33.078	32.670	33.012	31.976	1,184
2023-08-03	31.809	32.658	31.809	32.411	31.394	835
2023-08-02	30.795	30.979	30.430	30.861	29.892	6,870
2023-08-01	31.231	31.331	30.952	31.052	30.077	1,850
2023-07-31	30.760	31.292	30.758	31.292	30.310	1,116
2023-07-28	31.380	31.605	31.260	31.461	30.474	1,496
2023-07-27	31.159	31.240	30.801	30.801	29.834	854
2023-07-26	30.219	31.402	30.219	31.402	30.416	2,088
2023-07-25	29.705	30.680	29.455	30.622	29.661	2,019
2023-07-24	30.000	30.239	29.732	30.230	29.281	1,806
2023-07-21	30.212	30.212	30.178	30.178	29.231	140
2023-07-20	30.169	30.675	30.114	30.295	29.344	459
2023-07-19	30.095	30.322	29.930	29.969	29.028	1,358
2023-07-18	29.278	30.330	29.278	30.321	29.369	7,714
2023-07-17	28.840	28.840	28.840	28.840	27.935	30
2023-07-14	28.681	28.699	28.681	28.699	27.798	779
2023-07-13	29.910	29.910	29.181	29.192	28.275	562
2023-07-12	29.680	29.995	29.680	29.995	29.053	1,287
2023-07-11	29.530	29.855	29.530	29.692	28.760	1,958
2023-07-10	28.568	28.568	28.392	28.392	27.501	514
2023-07-07	28.060	28.400	28.060	28.400	27.508	4,956
2023-07-06	29.087	29.087	27.802	27.939	27.062	1,348
2023-07-05	29.570	29.570	29.242	29.269	28.350	96
2023-07-03	29.250	29.257	29.092	29.125	28.211	176
2023-06-30	29.544	29.689	29.269	29.661	28.729	1,579
2023-06-29	28.560	29.184	28.560	29.130	28.215	918
2023-06-28	28.272	28.272	28.272	28.272	27.384	1,095
2023-06-27	28.330	28.742	28.330	28.740	27.838	1,401
2023-06-26	28.360	28.569	28.360	28.485	27.591	2,160
2023-06-23	27.841	28.075	27.841	27.930	27.053	576
2023-06-21	28.630	28.789	28.255	28.309	27.420	1,822
2023-06-20	28.590	28.722	28.208	28.279	27.391	3,806
2023-06-16	28.222	28.540	27.999	28.461	27.568	1,528
2023-06-15	26.328	27.280	26.328	27.280	26.424	1,859
2023-06-14	26.755	26.755	26.222	26.222	25.321	2,342
2023-06-13	27.975	27.975	27.410	27.410	26.468	491
2023-06-12	27.810	27.990	27.185	27.340	26.401	13,170
2023-06-09	28.690	28.690	28.480	28.480	27.502	4,235
2023-06-08	28.048	28.475	28.048	28.475	27.497	171
2023-06-07	28.479	28.839	28.418	28.678	27.693	4,044
2023-06-06	27.239	27.495	27.239	27.400	26.459	1,360
2023-06-05	28.430	28.430	27.458	27.458	26.515	403
2023-06-02	27.735	28.295	27.548	28.290	27.318	646
2023-06-01	27.387	27.390	27.172	27.390	26.449	427
2023-05-30	28.068	28.068	27.182	27.182	26.248	866
2023-05-26	29.260	29.260	28.439	28.730	27.743	1,981
2023-05-25	29.175	29.661	29.175	29.661	28.642	5,540
2023-05-24	29.390	29.575	29.280	29.415	28.405	354
2023-05-23	29.498	29.650	29.498	29.558	28.543	2,395
2023-05-22	29.390	29.425	29.100	29.325	28.318	1,005
2023-05-19	30.080	30.098	29.275	29.275	28.269	2,819

← NewerPage 14 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.