Range Resources Corporation - RRC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	39.1	39.71	39.71	39.86	38.4	2.48M
February 19, 2026	38.11	39.14	39.14	39.29	38.06	3.23M
February 18, 2026	36.91	37.53	37.53	37.86	36.8	3.01M
February 17, 2026	37.06	36.7	36.7	37.73	36.08	2.5M
February 13, 2026	36.38	37.57	37.57	38.21	36.38	4.32M
February 12, 2026	36.74	36.58	36.58	37.1	35.71	3.93M
February 11, 2026	36.44	36.38	36.38	36.88	35.98	2.61M
February 10, 2026	36.15	35.81	35.81	36.44	35.61	2.16M
February 09, 2026	35.47	36.03	36.03	36.76	35.3	3.29M
February 06, 2026	36.21	36.57	36.57	37.31	36.21	3.28M
February 05, 2026	36.42	35.99	35.99	36.67	35.59	2.41M
February 04, 2026	36.58	36.52	36.52	37.52	36.18	3.7M
February 03, 2026	35.3	36.16	36.16	36.17	34.92	4.12M
February 02, 2026	35.95	35.41	35.41	36.44	35.34	3.14M
January 30, 2026	37.8	37.85	37.85	38.41	37.18	3.33M
January 29, 2026	37.75	37.45	37.45	38.11	37.05	3.43M
January 28, 2026	36.03	36.74	36.74	36.79	35.48	3.99M
January 27, 2026	36.51	35.75	35.75	36.53	35.37	2.81M
January 26, 2026	36.82	36.69	36.69	36.98	35.91	2.68M
January 23, 2026	36.68	36.34	36.34	37.25	36.09	3.29M
January 22, 2026	36.53	36.12	36.12	36.69	35.7	2.63M
January 21, 2026	35.87	36.24	36.24	37.11	35.87	3.79M
January 20, 2026	36.27	34.91	34.91	36.59	34.59	4.07M
January 16, 2026	33.33	34.41	34.41	34.44	33.22	2.81M
January 15, 2026	33.2	33.6	33.6	34.19	32.68	3.14M
January 14, 2026	33.16	33.43	33.43	33.9	33.16	3.73M
January 13, 2026	33.99	33.74	33.74	34.25	33.44	2.84M
January 12, 2026	33.45	33.65	33.65	33.9	33.28	3.55M
January 09, 2026	33.76	33.45	33.45	33.94	32.91	4.41M
January 08, 2026	34.57	33.9	33.9	34.98	33.64	2.97M
January 07, 2026	34.38	34.67	34.67	34.95	34.13	1.83M
January 06, 2026	34.27	34.16	34.16	34.66	33.9	3.66M
January 05, 2026	34.89	34.7	34.7	35.05	33.57	4.45M
January 02, 2026	34.92	35.3	35.3	35.42	34.34	2.15M
December 31, 2025	35.63	35.26	35.26	35.81	34.94	2.17M
December 30, 2025	36.29	36.08	36.08	36.6	36.05	1.95M
December 29, 2025	35.55	35.86	35.86	35.97	35.44	2.01M
December 26, 2025	35.49	35.32	35.32	35.53	35.08	1.38M
December 24, 2025	35.53	35.25	35.25	35.56	35.14	1.27M
December 23, 2025	35.2	35.93	35.93	36.05	35.09	2.2M
December 22, 2025	34.51	34.82	34.82	35	34.33	2.37M
December 19, 2025	34.35	34.51	34.51	34.83	34.27	4.44M
December 18, 2025	35.25	34.36	34.36	35.64	34.3	4.7M
December 17, 2025	34.86	35.42	35.42	35.64	34.53	2.83M
December 16, 2025	35.4	34.45	34.45	35.43	33.8	4.26M
December 15, 2025	36.31	35.73	35.73	36.36	35.21	3.92M
December 12, 2025	36.43	36.41	36.41	36.51	35.77	4.67M
December 11, 2025	36.86	36.31	36.22	36.89	35.92	4.17M
December 10, 2025	37.65	37.29	37.2	37.65	36.36	4.56M
December 09, 2025	37.67	37.54	37.45	38.13	37.31	2.98M
December 08, 2025	38.79	37.68	37.59	38.79	37.55	4.65M
December 05, 2025	40.05	39.6	39.6	40.88	39.56	4.95M
December 04, 2025	39.98	39.68	39.68	40.45	39.58	2.32M
December 03, 2025	38.45	39.89	39.89	39.92	38.42	3.03M
December 02, 2025	39.16	38.07	38.07	39.16	38.07	2.82M
December 01, 2025	39.39	39.26	39.26	39.57	38.91	2.29M
November 28, 2025	38.72	39.49	39.49	39.8	38.55	1.55M
November 26, 2025	37.96	38.46	38.46	38.98	37.96	2.75M
November 25, 2025	37.91	37.8	37.8	37.95	37.08	3.16M
November 24, 2025	37.81	38.25	38.25	38.64	37.07	2.25M

Range Resources Corporation (RRC) NYSE