Range Resources Corporation - 0KTW.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	33.37	33.53	33.53	33.88	33.37	8,257
January 13, 2026	33.8	33.83	33.83	34.13	33.6	10,218
January 12, 2026	33.3	33.76	33.76	33.84	33.28	6,596
January 09, 2026	34	33.47	33.47	34	32.97	7,200
January 08, 2026	34.91	33.92	33.92	34.91	33.68	6,763
January 07, 2026	34.59	34.36	34.36	34.89	34.3	6,897
January 06, 2026	34.27	34.03	34.03	34.46	34	7,889
January 05, 2026	34.89	34.66	34.66	35.12	33.57	9,775
January 02, 2026	35.38	34.81	34.71	35.39	34.35	5,304
December 31, 2025	36	35.02	35.02	36	35.02	7,333
December 30, 2025	36.41	36.28	36.28	36.57	36.28	2,839
December 29, 2025	35.47	35.74	35.74	35.77	35.47	8,037
December 24, 2025	35.14	35.51	35.51	35.51	35.14	4,972
December 23, 2025	35.47	35.69	35.69	35.69	35.35	1,726
December 22, 2025	34.99	34.7	34.7	34.99	34.51	5,048
December 19, 2025	34.63	34.59	34.59	34.77	34.35	3,897
December 18, 2025	35.06	34.65	34.65	35.54	34.6	10,448
December 17, 2025	35.03	35.31	35.31	35.31	34.59	5,739
December 16, 2025	35.34	34.37	34.37	35.34	33.85	7,194
December 15, 2025	36.5	35.36	35.36	36.5	35.36	4,145
December 12, 2025	36.49	36.34	36.34	36.49	35.82	4,541
December 11, 2025	36.4	36.39	36.39	36.41	35.99	11,009
December 10, 2025	37.33	36.75	36.66	37.33	36.52	7,992
December 09, 2025	37.97	37.64	37.55	38.09	37.64	2,362
December 08, 2025	39.78	38.29	38.2	39.78	37.93	6,530
December 05, 2025	39.4	40.18	40.08	40.69	39.4	3,365
December 04, 2025	40.03	39.95	39.95	40.43	39.83	4,796
December 03, 2025	38.67	39.57	39.57	39.6	38.67	2,228
December 02, 2025	39.01	38.54	38.54	39.01	38.47	6,091
December 01, 2025	39.56	39.32	39.32	39.75	39.02	3,513
November 28, 2025	39.1	39.46	39.46	39.78	39.03	2,577
November 26, 2025	38.76	38.57	38.57	38.76	38.53	2,808
November 25, 2025	37.92	37.61	37.61	37.92	37.13	1,871
November 24, 2025	38.24	38.47	38.47	38.47	37.96	1,538
November 21, 2025	37.99	38.45	38.45	38.45	37.71	3,899
November 20, 2025	39.63	38.58	38.58	40.24	38.58	2,781
November 19, 2025	38.48	39.02	39.02	39.14	38.42	3,627
November 18, 2025	37.99	38.93	38.93	39.07	37.3	3,743
November 17, 2025	38.01	38.01	38.01	38.4	38	1,455
November 14, 2025	37.4	38.02	38.02	38.2	37.09	4,103
November 13, 2025	38.23	38.31	38.31	38.52	38.23	2,584
November 12, 2025	38.77	38.67	38.67	39.06	38.25	11,845
November 11, 2025	38.2	38.93	38.93	38.93	38.2	3,658
November 10, 2025	38.42	37.58	37.58	38.48	37.58	2,880
November 07, 2025	36.92	37.11	37.11	37.38	36.92	2,628
November 06, 2025	37.7	37.14	37.14	37.8	36.75	1,362
November 05, 2025	37.06	37.39	37.39	37.39	36.97	1,935
November 04, 2025	36.52	36.71	36.71	36.71	36	732
November 03, 2025	35.79	36.7	36.7	36.7	35.56	4,771
October 31, 2025	34.94	35.63	35.63	35.63	34.94	5,847
October 30, 2025	35.11	35.12	35.12	35.36	34.99	3,077
October 29, 2025	37.34	35.19	35.19	37.34	34.56	5,525
October 28, 2025	36.88	36.97	36.97	37.18	36.78	2,234
October 27, 2025	37.74	37.27	37.27	37.74	37.27	3,072
October 24, 2025	37.85	37.42	37.42	37.85	37.42	1,144
October 23, 2025	37.38	37.36	37.36	37.38	36.65	21,600
October 22, 2025	37.23	35.96	35.96	37.23	35.93	2,929
October 21, 2025	37.36	36.88	36.88	37.36	36.88	2,067
October 20, 2025	36.5	37.53	37.53	37.53	36.5	1,557
October 17, 2025	35.84	35.9	35.9	35.9	35.53	3,303

Range Resources Corporation (0KTW.L) LSE