Range Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	24.656	24.825	24.095	24.148	23.245	3,025
2023-02-02	24.510	25.200	24.279	24.365	23.454	1,188
2023-02-01	24.659	24.750	23.825	23.959	23.063	9,328
2023-01-31	24.637	24.865	24.439	24.865	23.935	1,121
2023-01-30	24.665	24.885	24.665	24.712	23.788	128
2023-01-27	25.383	25.383	25.383	25.383	24.434	141
2023-01-26	24.420	24.420	24.236	24.236	23.330	60
2023-01-25	25.160	25.160	24.838	25.120	24.181	927
2023-01-24	26.320	26.320	25.695	25.985	25.013	731
2023-01-19	25.746	25.746	25.655	25.655	24.696	30
2023-01-18	26.190	26.190	26.190	26.190	25.211	40
2023-01-17	25.655	25.655	25.635	25.635	24.677	72
2023-01-13	24.980	25.090	24.915	24.915	23.983	801
2023-01-12	25.615	25.615	25.615	25.615	24.657	151
2023-01-11	24.560	24.560	24.535	24.535	23.618	145
2023-01-10	24.305	24.350	24.021	24.021	23.122	100
2023-01-09	24.869	24.869	24.869	24.869	23.939	1,430
2023-01-05	23.717	23.717	23.085	23.085	22.222	74
2023-01-04	23.645	24.290	23.645	24.290	23.382	127
2023-01-03	24.325	24.325	23.145	23.145	22.280	1,335
2022-12-30	24.663	24.663	24.663	24.663	23.741	170
2022-12-28	24.901	24.940	24.825	24.825	23.897	1,520
2022-12-23	25.485	25.980	25.485	25.980	25.009	150
2022-12-21	26.199	26.199	26.199	26.199	25.219	8
2022-12-19	26.111	26.111	25.865	25.865	24.898	1,095
2022-12-16	25.898	25.898	25.652	25.652	24.693	187
2022-12-14	26.622	26.622	26.622	26.622	25.627	20
2022-12-13	27.192	27.192	26.775	26.782	25.704	670
2022-12-12	25.958	26.870	25.760	26.375	25.313	19,291
2022-12-09	25.740	25.750	25.415	25.415	24.392	305
2022-12-08	25.197	25.200	25.197	25.200	24.185	756
2022-12-07	25.195	25.195	24.940	25.145	24.133	2,380
2022-12-06	24.955	25.485	24.955	25.485	24.459	287
2022-12-05	26.596	26.596	25.278	25.285	24.267	3,240
2022-12-02	27.350	27.435	27.105	27.158	26.064	4,278
2022-12-01	29.410	29.410	28.280	28.280	27.141	1,675
2022-11-30	28.855	28.855	28.855	28.855	27.693	81
2022-11-29	28.768	28.770	28.320	28.320	27.180	425
2022-11-28	28.480	28.760	28.320	28.715	27.559	7,942
2022-11-23	31.265	31.395	29.403	29.459	28.272	2,066
2022-11-22	28.820	30.022	28.670	29.965	28.758	3,493
2022-11-21	27.800	28.075	27.800	28.075	26.945	631
2022-11-16	28.600	28.600	28.040	28.222	27.086	1,143
2022-11-15	28.700	28.921	28.225	28.805	27.645	1,570
2022-11-14	29.495	29.620	29.420	29.620	28.427	2,531
2022-11-11	29.725	29.900	28.680	28.680	27.525	1,536
2022-11-10	27.480	28.370	27.480	28.370	27.228	48
2022-11-09	28.240	28.240	27.105	27.149	26.056	1,379
2022-11-08	29.165	29.205	27.780	29.100	27.928	1,986
2022-11-07	29.582	30.230	29.361	30.230	29.013	4,925
2022-11-04	27.930	28.135	27.687	27.687	26.572	327
2022-11-03	26.960	27.490	26.960	27.490	26.383	241
2022-11-02	28.750	28.750	28.400	28.400	27.256	1,250
2022-11-01	29.020	29.020	28.317	28.360	27.218	733
2022-10-31	27.850	28.720	27.840	28.395	27.252	402
2022-10-28	28.175	28.175	26.495	27.310	26.210	1,541
2022-10-27	28.205	29.090	27.990	27.990	26.863	348
2022-10-26	28.560	28.560	27.475	27.475	26.369	493
2022-10-25	25.972	26.761	25.972	26.761	25.683	271
2022-10-24	26.000	26.730	26.000	26.730	25.654	418

← NewerPage 16 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.