Range Resources Corporation - RRC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	37.06	37.64	37.64	37.96	36.86	2.98M
September 29, 2025	37.44	37.38	37.38	37.73	37.01	3M
September 26, 2025	37.17	37.65	37.65	37.97	37.04	2.36M
September 25, 2025	37.03	37.32	37.32	37.77	36.92	3.52M
September 24, 2025	35.96	36.83	36.83	37.16	35.8	3.27M
September 23, 2025	35	35.74	35.74	36.16	35	3.82M
September 22, 2025	34.42	34.93	34.93	35.1	34.22	2.49M
September 19, 2025	34.94	34.5	34.5	35.15	33.97	5.78M
September 18, 2025	35.62	35.29	35.29	35.78	34.98	2.46M
September 17, 2025	35.85	35.54	35.54	36.36	35.42	2.77M
September 16, 2025	35.4	35.89	35.89	36.02	34.69	4.23M
September 15, 2025	35	35.1	35.1	35.28	34.82	3.88M
September 12, 2025	35.38	35.3	35.3	35.76	35.21	3.57M
September 11, 2025	34.49	35.18	35.18	35.19	34.34	3.58M
September 10, 2025	34.03	34.84	34.84	35.05	34.03	2.47M

Range Resources Corporation (RRC) NYSE