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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39	39.63	39.63	39.82	38.68	2,078
February 19, 2026	38.24	38.37	38.37	39.26	38.24	6,627
February 18, 2026	37.41	37.72	37.72	37.72	36.83	3,576
February 17, 2026	37.5	36.51	36.51	38.12	36.15	7,389
February 13, 2026	36.16	37.9	37.9	38.1	36.16	4,664
February 12, 2026	36.93	36.04	36.04	37.01	36.04	1,556
February 11, 2026	35.55	36.43	36.43	36.75	35.55	124,918
February 10, 2026	36.29	35.84	35.84	36.29	35.84	1,066
February 09, 2026	36.47	36.16	36.16	36.65	35.57	3,565
February 06, 2026	36.05	36.86	36.86	37.29	35.68	2,640
February 05, 2026	36.53	35.99	35.99	36.57	35.63	2,965
February 04, 2026	36.25	37.03	37.03	37.33	35.9	3,978
February 03, 2026	34.95	35.5	35.5	36	34.95	4,450
February 02, 2026	36.2	35.71	35.71	36.38	35.44	8,030
January 30, 2026	37.9	37.53	37.53	38.31	37.44	4,167
January 29, 2026	37.38	37.78	37.78	37.86	37.13	7,255
January 28, 2026	35.18	36.56	36.56	36.59	35.18	16,140
January 27, 2026	36.39	35.78	35.78	36.44	35.47	17,392
January 26, 2026	37	36.35	36.35	37	35.92	1,144
January 23, 2026	36.27	36.37	36.37	37.05	36.21	10,850
January 22, 2026	37.09	35.8	35.8	37.09	35.8	6,553
January 21, 2026	35.96	36.2	36.2	37.05	35.96	21,998
January 20, 2026	35.6	34.89	34.89	36.5	34.88	17,953
January 16, 2026	33.88	34.19	34.19	34.28	33.27	3,300
January 15, 2026	33.31	33.94	33.94	34.09	32.79	6,123
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

Range Resources Corporation (0KTW.L) LSE