Range Resources Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	18.080	18.310	17.535	17.860	17.098	1,421
2022-01-20	19.555	19.642	18.980	19.642	18.804	767
2022-01-19	20.520	20.520	19.858	20.048	19.193	2,948
2022-01-18	22.370	22.370	20.890	20.890	19.999	543
2022-01-14	21.300	21.578	21.180	21.560	20.640	303
2022-01-13	21.855	22.320	21.520	21.520	20.602	2,328
2022-01-12	21.400	22.168	21.007	22.168	21.222	2,389
2022-01-11	19.895	20.700	19.175	20.660	19.779	4,365
2022-01-10	19.070	19.469	18.722	19.469	18.639	2,088
2022-01-07	18.980	19.110	18.490	18.910	18.103	119
2022-01-06	18.210	18.675	18.210	18.670	17.873	116
2022-01-05	19.565	19.680	19.239	19.239	18.418	1,278
2022-01-04	18.420	19.130	18.420	18.935	18.127	4,296
2021-12-31	18.040	18.040	17.630	17.700	16.945	944
2021-12-30	18.820	18.820	18.660	18.700	17.902	1
2021-12-29	19.250	19.342	18.862	18.862	18.057	361
2021-12-23	18.560	18.560	18.328	18.340	17.558	130
2021-12-22	19.160	19.160	18.874	18.920	18.113	601
2021-12-21	18.080	18.485	18.080	18.485	17.696	10
2021-12-20	17.480	17.630	17.265	17.630	16.878	448
2021-12-16	18.665	18.810	18.470	18.810	18.008	219
2021-12-15	17.900	18.000	17.560	18.000	17.232	57
2021-12-14	18.120	18.520	18.069	18.130	17.357	292
2021-12-13	19.090	19.090	18.635	18.635	17.840	747
2021-12-10	19.264	19.330	18.530	18.530	17.739	6,149
2021-12-09	18.850	18.850	18.821	18.821	18.018	101
2021-12-08	18.990	19.126	18.590	19.070	18.256	654
2021-12-07	18.661	19.200	18.661	18.872	18.067	266
2021-12-06	18.110	18.420	17.620	18.420	17.634	1
2021-12-03	19.240	19.240	18.210	18.580	17.787	465
2021-12-02	18.060	18.520	17.750	18.268	17.489	5,691
2021-12-01	19.730	19.730	18.380	18.380	17.596	190
2021-11-30	20.030	20.060	19.060	19.150	18.333	277
2021-11-29	21.000	21.000	20.620	20.730	19.846	658
2021-11-26	20.024	21.060	20.022	21.060	20.162	582
2021-11-24	20.870	21.320	20.870	21.320	20.410	1
2021-11-23	21.510	21.890	21.400	21.590	20.669	285
2021-11-22	20.890	21.180	20.620	20.910	20.018	24
2021-11-19	20.850	21.200	20.660	20.848	19.959	1,982
2021-11-18	22.630	22.630	21.830	21.910	20.975	143
2021-11-17	22.750	22.960	22.292	22.304	21.352	55,212
2021-11-16	23.585	23.585	22.540	22.660	21.693	1,480
2021-11-15	23.050	23.520	22.900	23.520	22.517	1,427
2021-11-12	23.070	23.630	23.035	23.112	22.126	390
2021-11-11	23.000	23.790	22.830	23.750	22.737	3,770
2021-11-10	23.450	23.450	22.001	22.210	21.262	1,269
2021-11-09	23.370	24.177	23.230	23.750	22.737	1,478
2021-11-08	24.260	24.735	24.260	24.350	23.311	622
2021-11-05	22.810	23.700	22.615	23.700	22.689	296
2021-11-04	24.060	24.170	22.860	23.050	22.067	408
2021-11-03	23.930	23.930	22.980	23.680	22.670	958
2021-11-02	23.160	23.520	23.010	23.498	22.495	481
2021-11-01	23.671	24.310	23.322	23.322	22.327	1,619
2021-10-29	23.280	23.552	22.790	23.030	22.047	5,971
2021-10-28	25.100	25.100	23.820	24.070	23.043	3,205
2021-10-27	24.974	26.400	24.300	24.310	23.273	1,805
2021-10-26	25.920	26.300	25.560	26.250	25.130	3,104
2021-10-25	25.540	26.425	25.375	25.375	24.292	6,383

← NewerPage 20 of 20 · 1,198 trading days

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.