Range Resources Corporation - RRC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	38.07	38.08	38.08	38.56	37.44	2.42M
November 20, 2025	39.31	38.19	38.19	40.54	38.19	3.62M
November 19, 2025	38.66	39.32	39.32	39.4	38.41	3.53M
November 18, 2025	37.3	39.03	39.03	39.17	37.3	2.78M
November 17, 2025	38.02	38.15	38.15	38.52	37.74	2.92M
November 14, 2025	37.48	38.23	38.23	38.31	36.94	1.95M
November 13, 2025	38.41	38.02	38.02	38.81	37.81	3.43M
November 12, 2025	38.49	38.44	38.44	39.22	38.18	3.06M
November 11, 2025	37.9	38.88	38.88	38.99	37.9	2.76M
November 10, 2025	38.38	37.71	37.71	38.48	37.49	2.29M
November 07, 2025	36.65	37.58	37.58	37.62	36.21	2.35M
November 06, 2025	37.39	36.73	36.73	37.83	36.55	2.53M
November 05, 2025	36.91	37.07	37.07	37.56	36.72	2.58M
November 04, 2025	36.37	37.03	37.03	37.25	36	2.22M
November 03, 2025	35.67	36.92	36.92	37.06	35.4	2.41M
October 31, 2025	34.93	35.55	35.55	35.84	34.7	2.8M
October 30, 2025	35.12	34.6	34.6	35.5	34.4	5.22M
October 29, 2025	35	34.99	34.99	36.53	34.41	5.86M
October 28, 2025	36.97	36.97	36.97	37.32	36.67	2.55M
October 27, 2025	37.86	37.36	37.36	38.01	37.17	2.66M
October 24, 2025	37.85	37.62	37.62	37.85	37.25	2.64M
October 23, 2025	37.25	37.5	37.5	37.61	36.34	4.24M
October 22, 2025	37.11	36.25	36.25	37.41	35.89	2.38M
October 21, 2025	36.94	36.79	36.79	37.49	36.7	2.78M
October 20, 2025	36.68	37.12	37.12	37.64	36.5	3.36M
October 17, 2025	35.56	35.97	35.97	36.12	35.41	2.74M
October 16, 2025	37.34	35.7	35.7	37.64	35.38	3.03M
October 15, 2025	36.43	37.16	37.16	37.41	36.35	2.78M
October 14, 2025	35.7	36.13	36.13	36.57	35.52	2.4M
October 13, 2025	36.66	36.97	36.97	37.23	36.21	2.55M
October 10, 2025	38.27	36.36	36.36	38.79	36.35	3.44M
October 09, 2025	39.66	38.57	38.57	39.95	38.21	2.55M
October 08, 2025	39.02	39.55	39.55	39.89	38.25	3.71M
October 07, 2025	38.75	39.36	39.36	39.42	38.48	2.55M
October 06, 2025	38.42	38.79	38.79	38.85	37.9	2.23M
October 03, 2025	38.6	38.22	38.22	38.93	37.89	2.87M
October 02, 2025	39.67	38.57	38.57	39.96	38.38	3.16M
October 01, 2025	37.54	39.73	39.73	39.76	37.54	4.22M

Range Resources Corporation (RRC) NYSE