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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	34	32.98	32.98	34	32.85	13,372
August 15, 2025	34.33	34.66	34.66	34.73	34.33	13,857
August 14, 2025	34.07	34.17	34.17	34.76	33.98	12,289
August 13, 2025	34.46	34.27	34.27	34.62	33.97	3,146
August 12, 2025	34.32	34.09	34.09	34.34	33.88	4,653
August 11, 2025	34.81	34.35	34.35	34.81	34.27	1,475
August 08, 2025	34.77	34.7	34.7	35.23	34.61	17,400
August 07, 2025	35.33	35.37	35.37	35.57	35.13	2,156
August 06, 2025	35.84	34.99	34.99	35.84	34.99	5,600
August 05, 2025	35.19	34.95	34.95	35.19	34.83	1,561
August 04, 2025	35.4	35.17	35.17	35.49	34.99	706
August 01, 2025	36.09	35.49	35.49	36.4	35.38	2,079
July 31, 2025	36.75	36.7	36.7	37.11	36.55	18,662
July 30, 2025	36.04	36.61	36.61	36.63	36.04	1,238
July 29, 2025	36.06	36.49	36.49	36.6	35.95	5,150
July 28, 2025	35.87	35.24	35.24	36.07	35.11	7,162
July 25, 2025	36.8	35.85	35.85	36.8	35.53	3,178
July 24, 2025	36.23	36.07	36.07	36.23	35.62	16,266
July 23, 2025	35.84	35.71	35.71	35.96	34.88	8,641
July 22, 2025	35.55	35.71	35.71	35.78	35.45	2,391
July 21, 2025	37.49	36.01	36.01	37.49	36.01	18,384
July 18, 2025	38.35	38.1	38.1	38.66	38.07	3,058
July 17, 2025	37.72	37.97	37.97	37.99	37.21	5,297
July 16, 2025	38.01	38.13	38.13	38.44	37.88	17,887
July 15, 2025	39.77	38.93	38.93	39.77	38.31	3,815
July 14, 2025	38.31	38.79	38.79	39.29	38.31	5,391
July 11, 2025	38.04	38.1	38.1	38.21	37.83	2,788
July 10, 2025	37.69	37.49	37.49	37.69	36.95	694
July 09, 2025	38.14	37.92	37.92	38.27	37.81	1,259
July 08, 2025	38.97	38.83	38.83	39.02	38.71	1,029
July 07, 2025	38.59	38.76	38.76	39	38.44	1,728
July 03, 2025	38.2	39.06	39.06	39.06	38.2	3,922
July 02, 2025	39.52	38.54	38.54	39.52	38.54	528
July 01, 2025	40.21	39.63	39.63	40.23	39.09	9,786
June 30, 2025	40.29	40.81	40.81	41.13	40.2	3,942
June 27, 2025	40.63	41.09	41.09	41.09	40.63	1,630
June 26, 2025	40.79	41.19	41.19	41.4	40.79	1,626
June 25, 2025	41.41	41.46	41.46	41.64	41.39	1,514
June 24, 2025	40.53	41.66	41.66	41.96	40.51	699
June 23, 2025	43.73	42.33	42.33	43.99	41.99	1,140
June 20, 2025	42.36	42.84	42.84	43.02	41.92	916
June 18, 2025	42.48	42.61	42.61	42.84	41.93	3,001
June 17, 2025	41.89	42.26	42.26	42.28	41.89	801
June 16, 2025	42.34	41.72	41.72	42.43	40.99	9,255
June 13, 2025	40.5	40.63	40.63	40.9	40	1,869
June 12, 2025	39.49	39.47	39.38	39.55	39.33	5,255
June 11, 2025	39.22	39.13	39.04	39.22	39.01	6,598
June 10, 2025	39.21	39.22	39.13	39.4	38.9	1,234
June 09, 2025	38.5	39.15	39.06	39.15	38.14	5,893
June 06, 2025	37.9	38.57	38.37	38.57	37.63	8,370
June 05, 2025	37.8	37.28	37.28	37.8	37.03	2,587
June 04, 2025	38.87	37.66	37.66	38.87	37.66	4,110
June 03, 2025	38.54	39.17	39.17	39.17	38.54	3,144
June 02, 2025	38.91	39.18	39.18	39.25	38.78	3,626
May 30, 2025	38.79	38.13	38.13	38.79	37.72	7,673
May 29, 2025	39.21	39.23	39.23	39.29	39.15	3,723
May 28, 2025	39.74	39.43	39.43	39.74	39.38	7,637
May 27, 2025	39.84	39.94	39.94	39.94	39.46	8
May 23, 2025	39.54	39.79	39.79	39.79	39.44	702
May 22, 2025	38.84	38.85	38.85	39.18	38.84	578

Range Resources Corporation (0KTW.L) LSE