Range Resources (RRC)

Last Price37.19

Change+0.84 (2.31%)

NYSE· Last Trade: Jul 1st, 1:48 AM EDT

Historical Prices For Range Resources (RRC)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	36.62	37.56	36.57	37.19	3,819,226	37.19
6/29/2026	37.00	37.49	36.28	36.35	3,356,680	36.35
6/26/2026	36.49	37.76	36.49	37.57	6,615,724	37.57
6/25/2026	36.17	36.43	36.05	36.31	2,495,285	36.31
6/24/2026	36.09	36.73	35.93	36.32	3,852,838	36.32
6/23/2026	36.25	36.89	36.19	36.72	3,527,515	36.72
6/22/2026	36.44	36.97	36.06	36.78	3,485,110	36.78
6/18/2026	36.57	36.71	36.14	36.39	6,110,463	36.39
6/17/2026	37.16	37.48	36.45	36.66	4,150,397	36.66
6/16/2026	37.00	37.96	36.80	37.51	3,498,567	37.51
6/15/2026	37.60	38.66	37.44	37.46	3,948,497	37.46
6/12/2026	37.55	38.81	37.32	38.59	1,813,499	38.59
6/11/2026	39.45	39.48	37.94	38.00	2,944,430	37.90
6/10/2026	38.83	39.66	38.74	39.14	2,550,068	39.04
6/09/2026	38.81	38.87	38.12	38.45	3,009,455	38.35
6/08/2026	39.21	39.63	39.03	39.11	2,824,628	39.01
6/05/2026	40.18	40.30	39.04	39.10	1,992,447	39.00
6/04/2026	39.93	40.64	39.83	40.49	2,832,674	40.38
6/03/2026	39.90	40.10	39.60	39.82	2,694,468	39.72
6/02/2026	39.36	40.12	39.22	39.66	2,964,633	39.56
6/01/2026	39.09	40.19	39.01	39.78	3,799,425	39.68
5/29/2026	39.39	39.51	38.82	38.95	3,097,000	38.85
5/28/2026	39.54	40.06	39.04	39.41	3,042,663	39.31
5/27/2026	39.43	39.91	38.96	39.21	2,770,900	39.11
5/26/2026	40.90	41.27	39.98	40.05	2,753,033	39.94
5/22/2026	40.65	41.29	40.59	41.05	2,528,340	40.94
5/21/2026	42.39	42.53	40.97	41.14	2,078,377	41.03
5/20/2026	42.80	43.18	41.86	42.08	2,049,627	41.97
5/19/2026	42.66	43.31	42.01	43.12	2,170,891	43.01
5/18/2026	42.39	42.87	41.92	42.36	1,814,472	42.25
5/15/2026	41.91	42.47	41.63	42.46	2,112,810	42.35
5/14/2026	41.02	42.01	40.77	41.49	2,023,968	41.38
5/13/2026	41.05	41.34	40.42	41.26	2,109,968	41.15
5/12/2026	41.20	41.20	40.41	40.90	1,938,614	40.79
5/11/2026	41.44	41.49	40.72	40.97	2,267,249	40.86
5/08/2026	40.97	41.15	40.45	40.52	2,061,819	40.41
5/07/2026	40.52	40.93	39.91	40.86	2,880,951	40.75
5/06/2026	41.57	42.24	41.02	41.17	3,311,515	41.06
5/05/2026	42.82	43.40	42.39	43.04	2,024,389	42.93
5/04/2026	42.81	43.26	42.38	43.00	2,953,550	42.89
5/01/2026	43.49	43.49	42.01	42.63	1,959,407	42.52
4/30/2026	42.75	43.84	42.40	43.50	2,803,380	43.39
4/29/2026	43.30	43.92	43.21	43.26	3,526,540	43.15
4/28/2026	42.97	43.21	42.69	42.94	2,019,143	42.83
4/27/2026	43.07	43.94	42.18	42.22	3,680,704	42.11
4/24/2026	42.37	42.68	41.87	42.36	3,888,629	42.25
4/23/2026	43.06	43.34	42.20	42.64	3,931,352	42.53
4/22/2026	43.07	44.23	41.58	43.25	10,304,176	43.14
4/21/2026	41.14	41.95	40.78	41.67	4,017,164	41.56
4/20/2026	41.45	41.89	40.97	41.14	4,084,120	41.03
4/17/2026	40.87	41.90	40.27	41.71	4,771,910	41.60
4/16/2026	41.35	42.37	41.25	42.27	2,906,945	42.16
4/15/2026	40.54	41.46	40.52	41.22	2,460,218	41.11
4/14/2026	41.49	41.85	40.37	40.69	3,643,272	40.58
4/13/2026	43.29	43.55	41.82	41.90	2,975,190	41.79
4/10/2026	42.56	43.15	42.12	42.84	4,162,174	42.73
4/09/2026	43.33	43.87	42.59	42.93	3,843,773	42.82
4/08/2026	41.88	43.39	41.23	43.33	4,879,821	43.22
4/07/2026	44.11	44.87	44.06	44.25	3,166,904	44.13
4/06/2026	43.50	44.30	43.38	43.67	2,020,508	43.56
4/02/2026	44.85	44.90	43.05	43.45	2,794,305	43.34
4/01/2026	44.35	45.25	43.22	43.50	4,063,997	43.39