Range Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	30.815	30.815	30.810	30.810	29.496	138
2022-07-21	29.723	30.415	29.660	29.661	28.395	2,047
2022-07-20	28.050	29.600	28.050	29.519	28.259	1,677
2022-07-19	27.610	28.105	27.610	27.910	26.719	21
2022-07-18	27.640	28.205	27.563	28.020	26.825	1,246
2022-07-15	26.411	26.411	26.411	26.411	25.285	30
2022-07-14	26.081	26.081	25.852	25.852	24.749	90
2022-07-13	27.242	27.505	26.535	27.480	26.308	2,242
2022-07-12	26.300	26.300	25.460	25.962	24.854	701
2022-07-11	26.700	26.897	25.640	26.542	25.409	554
2022-07-08	26.615	26.615	25.910	25.910	24.805	261
2022-07-07	25.225	25.225	25.225	25.225	24.149	50
2022-07-06	24.260	24.260	23.465	23.465	22.464	930
2022-07-05	24.840	24.840	23.630	23.720	22.708	755
2022-07-01	25.150	25.150	24.470	25.080	24.010	2,190
2022-06-30	25.910	26.080	25.910	25.910	24.805	451
2022-06-29	28.130	28.130	26.735	26.735	25.594	2,842
2022-06-28	27.870	28.020	27.228	27.365	26.198	1,278
2022-06-27	26.800	27.120	25.930	27.120	25.963	1,769
2022-06-24	24.590	26.035	24.590	25.867	24.763	1,734
2022-06-23	25.570	25.570	23.698	23.698	22.687	1,228
2022-06-22	25.210	26.200	25.110	26.000	24.891	1,816
2022-06-21	26.820	26.930	25.890	25.890	24.785	147
2022-06-17	29.180	29.180	25.850	26.200	25.082	2,395
2022-06-16	30.340	30.750	29.572	29.912	28.636	741
2022-06-15	30.260	31.105	30.260	30.950	29.630	392
2022-06-14	32.410	32.410	29.960	30.040	28.758	782
2022-06-13	33.542	33.670	31.770	32.830	31.429	806
2022-06-10	34.540	35.190	33.615	33.720	32.281	1,781
2022-06-09	35.500	35.722	34.630	35.722	34.198	2,619
2022-06-08	37.390	37.390	35.130	35.130	33.631	980
2022-06-07	35.320	36.380	34.890	36.290	34.742	1,147
2022-06-06	35.560	36.060	34.875	35.780	34.253	1,498
2022-06-01	34.680	35.490	33.695	35.490	33.976	1,365
2022-05-31	36.980	36.980	34.256	34.256	32.795	749
2022-05-27	33.712	36.420	33.625	36.200	34.655	3,836
2022-05-26	32.750	36.590	32.750	35.052	33.557	2,034
2022-05-25	30.000	32.020	30.000	32.020	30.654	1,121
2022-05-24	29.400	29.400	28.535	28.672	27.449	298
2022-05-23	28.250	29.106	28.250	29.106	27.864	893
2022-05-20	28.320	28.320	27.702	27.702	26.520	166
2022-05-19	27.835	28.668	27.735	28.668	27.445	614
2022-05-18	29.050	29.050	27.459	27.650	26.470	4,123
2022-05-17	28.392	29.340	28.392	29.340	28.088	431
2022-05-16	28.025	28.230	27.840	27.904	26.714	850
2022-05-13	27.500	27.653	27.070	27.070	25.915	431
2022-05-12	26.920	27.360	26.920	27.080	25.925	1,142
2022-05-11	27.190	27.560	27.190	27.490	26.317	1
2022-05-10	26.770	27.508	25.847	25.847	24.744	911
2022-05-09	29.370	29.390	26.410	26.830	25.685	4,116
2022-05-06	31.190	31.190	30.410	30.410	29.113	6
2022-05-05	32.500	32.500	29.526	30.260	28.969	6,838
2022-05-04	32.250	32.250	30.855	31.095	29.768	11,099
2022-05-03	29.880	31.845	29.880	31.580	30.233	1,814
2022-04-29	30.945	30.950	30.400	30.400	29.103	2,844
2022-04-28	30.075	31.145	29.705	31.145	29.816	2,931
2022-04-27	30.410	31.175	30.410	31.175	29.845	585
2022-04-26	30.620	30.790	30.021	30.675	29.366	1,191
2022-04-25	29.195	29.310	28.425	29.310	28.060	1,550
2022-04-22	31.400	31.400	30.485	30.485	29.184	1,276

← NewerPage 18 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.