Range Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	33.760	33.760	31.630	31.645	30.295	417
2022-04-20	32.930	33.130	32.180	32.240	30.865	295
2022-04-19	33.085	33.200	32.390	32.750	31.353	914
2022-04-14	33.180	33.180	32.240	32.240	30.865	589
2022-04-13	32.750	32.750	31.768	32.290	30.912	2,022
2022-04-12	33.060	33.405	32.165	32.165	30.793	12,205
2022-04-11	32.140	32.390	31.500	32.170	30.797	224
2022-04-08	31.745	32.800	31.610	32.800	31.401	703
2022-04-07	32.165	32.425	30.770	30.880	29.563	10,804
2022-04-06	31.200	32.350	30.970	31.900	30.539	1,055
2022-04-05	32.060	33.045	31.582	31.660	30.309	2,036
2022-04-04	32.170	32.170	30.710	30.718	29.407	347
2022-04-01	30.300	31.710	30.300	30.690	29.381	5,348
2022-03-31	31.110	32.295	31.110	31.480	30.137	3,184
2022-03-30	31.280	31.880	30.700	30.890	29.572	422
2022-03-29	29.940	30.422	29.520	30.421	29.123	1,716
2022-03-28	30.555	31.428	30.400	31.300	29.965	6,058
2022-03-25	28.880	32.052	28.880	31.670	30.319	29,429
2022-03-24	28.260	29.410	28.260	29.280	28.031	4,462
2022-03-22	27.420	27.420	26.375	26.375	25.250	1,106
2022-03-21	27.056	27.168	27.056	27.168	26.009	782
2022-03-18	26.950	26.950	26.570	26.730	25.590	86
2022-03-17	25.970	27.210	25.970	26.740	25.599	125
2022-03-16	25.310	25.355	24.860	25.355	24.273	402
2022-03-15	24.357	25.435	24.280	25.340	24.259	457
2022-03-14	26.570	26.740	25.270	25.310	24.230	1,055
2022-03-11	27.450	28.055	27.450	27.875	26.686	518
2022-03-10	27.040	27.930	26.940	27.930	26.738	2,306
2022-03-09	25.210	26.430	24.940	25.930	24.824	1,321
2022-03-08	27.060	27.700	25.980	26.770	25.628	439
2022-03-07	26.595	27.300	25.910	26.105	24.991	6,266
2022-03-04	25.440	26.405	25.440	26.405	25.278	8,009
2022-03-03	24.500	24.910	23.700	24.910	23.847	1,431
2022-03-02	24.410	25.820	24.410	25.820	24.718	5,540
2022-03-01	23.510	23.610	23.040	23.402	22.404	3,120
2022-02-28	22.960	23.050	22.080	22.540	21.578	2,219
2022-02-25	23.680	24.160	23.070	23.340	22.344	4,368
2022-02-24	23.200	24.250	22.480	23.400	22.402	4,808
2022-02-23	20.989	22.839	20.989	22.605	21.641	3,336
2022-02-22	21.270	21.390	19.840	19.840	18.994	278
2022-02-18	20.120	20.718	20.120	20.500	19.625	1,126
2022-02-17	21.140	21.140	20.402	20.402	19.532	680
2022-02-16	20.800	20.800	20.751	20.751	19.865	30
2022-02-15	19.984	19.990	19.720	19.968	19.116	162
2022-02-14	21.000	21.000	20.475	20.475	19.601	31
2022-02-11	20.480	20.810	20.480	20.600	19.721	1
2022-02-10	19.746	21.020	19.739	20.550	19.673	582
2022-02-09	18.670	19.310	18.670	19.008	18.197	242
2022-02-08	19.920	19.920	18.900	19.179	18.361	93
2022-02-07	20.000	20.156	19.830	19.830	18.984	41
2022-02-04	20.500	20.906	20.340	20.340	19.472	81
2022-02-03	20.050	20.925	20.050	20.430	19.558	271
2022-02-02	20.690	20.984	20.445	20.950	20.056	635
2022-02-01	18.940	20.538	18.940	20.146	19.287	685
2022-01-31	19.420	19.420	19.010	19.362	18.536	2,171
2022-01-28	18.890	19.420	18.890	19.210	18.390	734
2022-01-27	18.680	18.680	17.450	17.798	17.039	1,601
2022-01-26	18.575	19.140	18.520	18.939	18.131	5,258
2022-01-25	17.490	18.088	17.490	18.088	17.316	250
2022-01-24	17.060	17.530	16.752	17.530	16.782	639

← NewerPage 19 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.