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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	37.55	35.53	35.53	37.55	35.53	5,240
October 15, 2025	36.35	36.99	36.99	37.25	36.35	1,198
October 14, 2025	35.84	35.91	35.91	36.15	35.59	1,467
October 13, 2025	37.39	36.92	36.92	37.39	36.28	5,074
October 10, 2025	38.67	36.96	36.96	38.67	36.96	992
October 09, 2025	39.29	38.88	38.88	39.29	38.21	15,036
October 08, 2025	39.11	39.55	39.55	39.87	38.42	22,636
October 07, 2025	39.16	38.6	38.6	39.25	38.6	5,919
October 06, 2025	38.61	38.44	38.44	38.78	37.99	8,697
October 03, 2025	38.96	38.25	38.25	38.96	37.92	10,341
October 02, 2025	40.06	39.05	39.05	40.06	38.67	13,625
October 01, 2025	38.06	39.31	39.31	39.39	38.06	13,651
September 30, 2025	37.76	37.3	37.3	37.93	37.13	8,121
September 29, 2025	37.04	37.48	37.48	37.57	37.03	10,742
September 26, 2025	37.44	37.72	37.72	37.92	37.42	4,085
September 25, 2025	37.2	37.35	37.35	37.59	37.02	2,476
September 24, 2025	36.28	36.95	36.95	37.1	35.93	13,429
September 23, 2025	35.24	35.96	35.96	36.01	35.07	16,169
September 22, 2025	34.26	34.64	34.64	34.65	34.26	15,948
September 19, 2025	35.1	34.07	34.07	35.1	34	27,160
September 18, 2025	35.53	35.05	35.05	35.83	35.05	9,345
September 17, 2025	36.1	35.7	35.7	36.31	35.59	6,730
September 16, 2025	35.4	35.2	35.2	35.4	34.8	19,255
September 15, 2025	35	35.07	35.13	35.21	34.9	2,106
September 12, 2025	35.38	35.41	35.41	35.61	35.26	2,661
September 11, 2025	34.49	34.87	34.78	34.95	34.49	17,085

Range Resources Corporation (0KTW.L) LSE