Range Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	26.005	26.005	25.085	25.555	24.526	7,482
2022-10-20	28.620	28.710	28.054	28.054	26.924	3,125
2022-10-19	27.737	28.301	27.737	28.301	27.162	40
2022-10-18	28.552	28.645	28.200	28.645	27.492	1,437
2022-10-17	27.484	27.610	27.090	27.610	26.498	54
2022-10-14	27.830	27.830	26.810	26.810	25.731	2,622
2022-10-13	27.540	28.770	27.540	28.570	27.420	21,543
2022-10-12	26.990	27.382	26.750	27.382	26.279	606
2022-10-11	26.920	27.739	26.469	27.710	26.594	3,702
2022-10-10	27.270	27.440	26.749	27.270	26.172	2,452
2022-10-07	27.655	28.270	27.650	28.100	26.969	1,208
2022-10-06	29.050	29.050	27.919	28.125	26.993	787
2022-10-05	28.170	28.450	28.170	28.450	27.304	21
2022-10-04	27.179	27.925	26.988	27.785	26.666	1,441
2022-10-03	25.595	26.270	25.470	26.270	25.212	865
2022-09-30	25.210	25.298	25.210	25.298	24.279	857
2022-09-29	24.748	24.748	23.920	23.920	22.957	1,823
2022-09-28	23.730	24.430	23.730	24.430	23.446	144
2022-09-27	23.792	24.220	23.570	23.580	22.631	353
2022-09-26	25.165	25.165	23.891	23.891	22.929	1,352
2022-09-23	26.260	26.260	24.738	24.818	23.819	143
2022-09-22	29.620	29.620	27.763	27.763	26.645	943
2022-09-21	30.810	30.810	29.940	29.940	28.734	1
2022-09-20	30.330	30.330	29.470	29.470	28.283	1,187
2022-09-16	30.390	30.390	29.070	29.171	27.997	225
2022-09-15	31.855	32.190	31.482	31.482	30.214	685
2022-09-14	33.140	33.410	32.781	33.410	32.065	350
2022-09-13	31.580	32.370	31.580	32.000	30.635	10,359
2022-09-12	31.530	32.100	31.530	31.610	30.261	1,490
2022-09-09	31.130	31.300	30.870	30.990	29.668	8,000
2022-09-07	30.100	30.110	29.755	30.110	28.825	4,924
2022-09-06	31.765	31.910	31.230	31.230	29.898	140
2022-09-02	33.015	33.015	32.330	32.330	30.951	42
2022-09-01	32.280	32.665	31.860	31.860	30.501	62
2022-08-31	30.810	32.960	30.750	32.960	31.554	6,343
2022-08-30	33.240	33.240	31.475	31.500	30.156	4,634
2022-08-26	34.757	35.095	34.626	34.948	33.457	867
2022-08-25	34.445	34.445	33.689	34.070	32.616	511
2022-08-24	34.240	35.055	34.046	34.878	33.390	342
2022-08-23	35.690	36.213	33.970	33.970	32.521	2,518
2022-08-22	33.760	35.560	33.760	34.640	33.162	2,434
2022-08-19	34.055	34.055	33.820	33.885	32.439	183
2022-08-18	34.240	34.485	33.605	34.351	32.886	1,427
2022-08-17	33.730	34.180	32.730	33.168	31.753	9,242
2022-08-16	34.170	34.670	33.388	33.640	32.205	875
2022-08-15	32.285	33.149	31.720	32.759	31.361	2,420
2022-08-12	33.545	33.690	33.360	33.690	32.253	11
2022-08-11	33.660	34.220	33.467	33.530	32.099	743
2022-08-10	32.100	32.850	31.665	32.830	31.429	2,205
2022-08-09	31.075	32.470	31.069	32.470	31.085	3,709
2022-08-08	30.450	30.450	29.995	30.230	28.940	568
2022-08-05	29.240	31.371	29.220	31.060	29.735	72
2022-08-03	31.820	32.070	30.372	32.070	30.702	1,583
2022-08-02	32.085	32.220	31.060	31.700	30.348	404
2022-08-01	32.000	32.365	31.665	31.850	30.491	1,908
2022-07-29	33.110	33.110	32.850	32.850	31.448	2
2022-07-28	33.700	33.910	32.182	32.199	30.825	1,192
2022-07-27	33.430	33.708	32.480	32.690	31.295	229
2022-07-26	32.890	33.710	32.500	33.010	31.602	900
2022-07-25	30.660	31.720	30.165	31.590	30.242	1,266

← NewerPage 17 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.