Range Resources Corporation - RRC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	37	37.86	37.86	37.91	37	1.92M
May 08, 2025	36.02	36.73	36.73	36.88	36	3.39M
May 07, 2025	35.5	35.82	35.82	35.9	35.17	1.85M
May 06, 2025	35.22	35.03	35.03	35.49	34.6	2.33M
May 05, 2025	34.74	35.06	35.06	35.19	34.47	1.91M
May 02, 2025	34.66	35.01	35.01	35.31	34.31	2.65M
May 01, 2025	33.55	34.22	34.25	34.7	33.55	2.36M
April 30, 2025	34.34	33.93	33.93	34.38	33.42	2.96M
April 29, 2025	34.81	35.1	35.1	35.4	34.13	2.61M
April 28, 2025	34.96	35.25	35.25	35.37	34.78	2.38M
April 25, 2025	33.31	34.79	34.79	34.84	33.31	2.83M
April 24, 2025	33.43	33.86	33.86	34.53	33.37	3.87M
April 23, 2025	33.03	34.07	34.07	35.2	33.03	5M
April 22, 2025	33.07	33.29	33.29	33.78	32.84	4.47M
April 21, 2025	33.56	32.62	32.62	33.8	32.08	3.53M
April 17, 2025	34.19	34.18	34.18	34.92	34.09	3.73M
April 16, 2025	33.29	34.1	34.1	34.88	33.29	3.07M
April 15, 2025	33.09	33.34	33.34	33.92	33.09	2.27M
April 14, 2025	34.02	33.46	33.46	34.39	33.26	1.9M
April 11, 2025	32.49	33.39	33.39	33.74	31.82	3.5M
April 10, 2025	33.51	32.25	32.25	33.65	31.27	3.79M
April 09, 2025	31.1	34.56	34.56	34.88	30.32	5.18M
April 08, 2025	35.35	32.1	32.1	35.35	31.47	5.6M
April 07, 2025	32.51	33.51	33.51	35.54	32.18	4.87M
April 04, 2025	36.17	33.45	33.45	36.32	32.62	5.94M
April 03, 2025	38.4	38.07	38.07	39.85	38.02	3.51M
April 02, 2025	39.74	40.61	40.61	40.93	39.72	1.61M
April 01, 2025	39.88	40.22	40.22	40.41	39.46	2.4M
March 31, 2025	39.32	39.93	39.93	40.37	39.04	2.96M
March 28, 2025	38.57	39.19	39.19	39.31	38.53	1.98M
March 27, 2025	40.03	38.79	38.79	40.05	38.49	2.02M
March 26, 2025	40.84	39.84	39.84	41.18	39.7	2.66M
March 25, 2025	40.68	40.14	40.14	40.98	40.11	2.91M
March 24, 2025	40.25	40.67	40.67	41	39.92	2.7M
March 21, 2025	39.93	39.88	39.88	40.29	39.67	3.21M
March 20, 2025	40.15	40.27	40.27	40.78	39.99	1.49M
March 19, 2025	39.46	40.51	40.51	40.66	39.3	1.87M
March 18, 2025	39.56	39.64	39.64	40.08	39.14	2.28M
March 17, 2025	38.04	38.97	38.97	39.07	38.04	1.97M
March 14, 2025	37.61	38.32	38.32	38.53	37.09	1.77M
March 13, 2025	37.62	37.46	37.37	38.03	37.03	2.22M
March 12, 2025	37.63	37.6	37.6	38.17	37.01	2.63M
March 11, 2025	36.85	37.45	37.45	37.99	36.85	3.04M
March 10, 2025	35.67	36.46	36.46	36.88	35.57	2.88M
March 07, 2025	35.5	35.22	35.22	35.8	34.32	3.04M
March 06, 2025	36.8	35.38	35.38	37.09	35.19	2.87M
March 05, 2025	37.23	37.53	37.53	37.7	36.46	4.17M
March 04, 2025	36.71	37.86	37.86	38.71	36.18	4.62M
March 03, 2025	37.52	36.8	36.8	37.65	36.39	4.9M
February 28, 2025	35.79	37.12	37.12	37.12	35.55	4.29M
February 27, 2025	38.76	36.4	36.4	38.91	36.06	6M
February 26, 2025	38.24	38.55	38.55	39	37.17	5.96M
February 25, 2025	37.93	37.5	37.5	38.24	36.98	3.72M
February 24, 2025	38.09	37.99	37.99	38.53	37.69	2.48M
February 21, 2025	39.68	38.48	38.48	39.68	38.23	2.13M
February 20, 2025	39.4	39.67	39.67	39.8	38.77	2.29M
February 19, 2025	39.57	39.9	39.9	40.49	39.36	2.03M
February 18, 2025	38.68	38.92	38.92	39.35	38.01	2.01M
February 14, 2025	39.03	38.67	38.67	39.62	38.57	2.2M
February 13, 2025	38.53	38.8	38.8	38.87	38.28	2.28M

Range Resources Corporation (RRC) NYSE