Range Resources (RRC)

Last Price37.04

Change+0.00 (0.00%)

NYSE · Last Trade: Oct 1st, 9:26 AM EDT

Historical Prices For Range Resources (RRC)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	37.01	37.62	36.86	37.04	2,470,958	37.04
9/29/2026	37.33	37.74	36.76	36.88	2,939,578	36.88
9/28/2026	38.56	38.56	37.84	37.86	3,371,853	37.86
9/25/2026	38.50	38.81	38.17	38.61	3,028,473	38.61
9/24/2026	39.11	39.44	38.60	39.14	2,163,962	39.14
9/23/2026	38.63	39.60	38.51	38.77	2,314,485	38.77
9/22/2026	37.44	38.87	37.38	38.32	3,246,217	38.32
9/21/2026	38.00	38.01	37.17	37.82	2,688,144	37.82
9/18/2026	39.07	39.27	38.42	38.44	6,116,426	38.44
9/17/2026	38.69	39.26	38.51	39.10	2,480,071	39.10
9/16/2026	41.34	41.56	38.82	38.85	3,336,969	38.85
9/15/2026	41.15	42.30	41.15	41.90	3,116,106	41.90
9/14/2026	41.87	41.97	40.76	40.88	2,915,942	40.88
9/11/2026	41.51	41.85	40.99	41.15	1,976,385	41.15
9/10/2026	41.85	42.31	40.90	41.88	2,631,462	41.78
9/09/2026	41.99	42.16	41.38	41.74	1,627,785	41.64
9/08/2026	42.39	42.67	41.84	41.89	1,692,456	41.79
9/04/2026	42.36	42.41	41.66	42.00	1,787,848	41.90
9/03/2026	42.43	43.06	42.27	42.37	2,304,878	42.27
9/02/2026	42.10	42.93	42.00	42.48	2,359,232	42.38
9/01/2026	41.94	42.58	41.59	42.40	2,937,942	42.30
8/31/2026	42.00	42.46	41.15	41.32	2,405,738	41.22
8/28/2026	41.74	42.18	41.27	41.46	1,522,978	41.36
8/27/2026	41.44	41.82	40.95	41.64	1,524,275	41.54
8/26/2026	40.72	42.43	40.72	41.55	1,991,026	41.45
8/25/2026	40.50	41.33	40.27	40.99	2,218,582	40.89
8/24/2026	40.91	41.51	40.75	41.25	2,292,652	41.15
8/21/2026	40.76	41.48	40.49	41.06	2,352,507	40.96
8/20/2026	40.53	41.34	40.28	40.67	1,965,668	40.57
8/19/2026	40.24	40.72	40.03	40.32	3,726,282	40.22
8/18/2026	39.80	40.09	39.33	39.86	2,758,914	39.76
8/17/2026	40.31	40.38	38.97	39.36	2,294,298	39.27
8/14/2026	40.01	40.65	39.87	40.32	1,417,166	40.22
8/13/2026	39.60	40.06	39.44	39.91	1,670,417	39.81
8/12/2026	40.74	40.87	40.06	40.18	1,846,725	40.08
8/11/2026	40.18	40.81	40.02	40.67	2,116,491	40.57
8/10/2026	38.94	40.45	38.71	40.29	2,677,724	40.19
8/07/2026	38.36	38.73	38.23	38.28	1,701,706	38.19
8/06/2026	38.85	38.92	38.22	38.57	2,278,346	38.48
8/05/2026	40.00	40.13	38.07	38.14	2,986,891	38.05
8/04/2026	39.50	39.91	38.90	39.71	2,182,007	39.62
8/03/2026	39.27	40.59	39.25	40.36	2,927,624	40.26
7/31/2026	39.52	40.31	39.35	40.14	2,293,736	40.04
7/30/2026	39.32	39.76	38.98	39.55	2,105,013	39.46
7/29/2026	39.02	40.07	38.73	39.91	3,565,745	39.81
7/28/2026	38.10	38.92	37.78	38.26	4,560,852	38.17
7/27/2026	38.33	38.94	37.79	37.88	3,452,162	37.79
7/24/2026	39.22	40.09	38.88	38.97	3,602,411	38.88
7/23/2026	39.30	39.60	38.63	38.87	3,740,553	38.78
7/22/2026	38.81	39.24	37.90	38.75	7,793,372	38.66
7/21/2026	36.67	37.96	36.67	37.75	4,622,740	37.66
7/20/2026	36.44	36.89	36.37	36.67	3,002,986	36.58
7/17/2026	36.75	37.09	36.25	36.76	2,752,789	36.67
7/16/2026	36.30	36.57	35.99	36.23	2,495,477	36.14
7/15/2026	36.24	36.88	35.59	36.05	2,799,074	35.96
7/14/2026	36.09	36.48	35.71	36.46	3,222,162	36.37
7/13/2026	35.84	36.52	35.75	36.24	2,356,497	36.15
7/10/2026	36.28	36.45	34.87	35.49	2,869,135	35.41
7/09/2026	36.77	37.09	36.64	36.73	2,330,963	36.64
7/08/2026	38.19	38.24	37.15	37.24	3,020,279	37.15
7/07/2026	37.32	38.18	37.32	37.85	2,288,335	37.76
7/06/2026	37.91	38.02	37.28	37.30	2,546,451	37.21
7/02/2026	37.52	38.04	37.27	37.81	2,790,328	37.72
7/01/2026	37.23	37.52	36.82	36.97	3,039,792	36.88