Range Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	28.212	28.955	28.212	28.955	27.960	689
2023-05-17	27.201	27.270	27.201	27.270	26.333	145
2023-05-16	27.550	27.682	27.415	27.415	26.473	1,125
2023-05-15	26.930	27.265	26.930	27.265	26.328	158
2023-05-12	25.070	25.070	25.070	25.070	24.209	43
2023-05-10	25.390	25.390	25.165	25.165	24.301	202
2023-05-09	25.678	25.678	25.678	25.678	24.796	101
2023-05-05	25.120	25.511	25.120	25.511	24.635	378
2023-05-04	24.200	24.280	24.031	24.031	23.205	491
2023-05-03	24.640	24.978	24.640	24.853	23.999	3,811
2023-05-02	25.100	25.100	25.100	25.100	24.238	600
2023-04-28	26.181	26.352	26.180	26.260	25.358	2,044
2023-04-27	25.109	25.291	25.109	25.291	24.422	152
2023-04-26	24.712	24.712	24.645	24.645	23.798	140
2023-04-25	25.910	25.948	25.005	25.022	24.163	661
2023-04-20	25.851	25.851	25.851	25.851	24.963	1
2023-04-19	26.035	26.035	26.021	26.021	25.127	110
2023-04-18	26.338	26.338	26.338	26.338	25.433	2,747
2023-04-14	27.131	27.131	26.880	26.980	26.053	1,478
2023-04-13	27.131	27.131	27.131	27.131	26.199	50
2023-04-12	27.342	27.342	27.071	27.071	26.141	299
2023-04-11	26.950	27.280	26.950	27.280	26.343	729
2023-04-06	26.198	26.645	26.198	26.645	25.730	424
2023-04-04	26.633	26.633	26.633	26.633	25.718	102
2023-04-03	27.330	27.568	26.468	26.468	25.559	3,767
2023-03-30	25.595	25.595	24.840	24.840	23.987	111
2023-03-28	24.698	25.083	24.698	25.083	24.221	411
2023-03-27	24.220	24.220	24.120	24.120	23.292	80
2023-03-23	24.380	24.422	24.295	24.421	23.582	1,021
2023-03-22	24.440	24.440	24.440	24.440	23.601	4,000
2023-03-21	24.188	24.320	24.188	24.320	23.485	100
2023-03-20	23.460	23.485	23.460	23.485	22.678	1,618
2023-03-17	24.100	24.100	22.979	22.979	22.190	1,210
2023-03-15	24.610	24.610	23.843	23.945	23.123	783
2023-03-14	26.060	26.060	25.242	25.242	24.375	1,023
2023-03-13	24.840	25.762	24.705	25.410	24.460	5,662
2023-03-10	26.265	26.265	26.092	26.092	25.116	197
2023-03-09	27.278	27.278	26.315	26.315	25.331	512
2023-03-08	27.415	27.415	26.350	26.390	25.403	292
2023-03-07	27.820	27.820	27.551	27.551	26.521	1,917
2023-03-06	26.900	27.130	26.452	26.895	25.889	6,162
2023-03-03	27.349	28.182	27.349	28.000	26.953	10,198
2023-03-02	26.790	26.870	26.790	26.870	25.865	40
2023-03-01	26.555	27.378	26.340	27.181	26.165	680
2023-02-28	26.355	27.261	26.160	26.741	25.741	3,946
2023-02-27	26.199	26.740	25.475	25.475	24.523	11,615
2023-02-24	25.250	26.570	25.250	26.570	25.577	3,556
2023-02-23	24.808	24.808	24.808	24.808	23.880	4
2023-02-22	23.706	24.822	23.686	24.745	23.820	7,203
2023-02-21	23.117	23.550	22.808	23.432	22.556	2,137
2023-02-17	23.964	23.964	23.300	23.300	22.429	537
2023-02-16	26.121	26.435	26.014	26.435	25.447	1,135
2023-02-15	26.160	26.160	26.140	26.140	25.163	65
2023-02-14	25.969	26.700	25.910	25.910	24.941	712
2023-02-13	25.270	25.630	25.250	25.630	24.672	4,895
2023-02-10	25.119	25.210	24.842	24.842	23.913	4,556
2023-02-09	24.145	24.145	23.995	24.078	23.178	303
2023-02-08	23.985	23.985	23.135	23.488	22.610	901
2023-02-07	23.435	23.435	23.435	23.435	22.559	373
2023-02-06	24.110	24.355	23.273	23.273	22.403	2,956

← NewerPage 15 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.