Range Resources Corporation - RRC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	34.2	34.3	34.3	34.71	33.99	2.63M
September 08, 2025	35.19	34.06	34.06	35.27	33.94	4.14M
September 05, 2025	34.71	34.7	34.7	35.02	34.15	3M
September 04, 2025	34.39	34.94	34.94	34.97	34.26	3.28M
September 03, 2025	34.79	34.35	34.35	35.19	34.06	2.82M
September 02, 2025	34	34.64	34.64	34.75	33.78	1.82M
August 29, 2025	34.36	34.27	34.27	34.59	34.09	1.93M
August 28, 2025	33.74	34.44	34.44	34.49	33.47	2.12M
August 27, 2025	34.23	33.83	33.83	34.87	33.81	3.57M
August 26, 2025	33.42	33.97	33.97	34.25	33.06	2.58M
August 25, 2025	33.26	33.4	33.4	33.7	33.08	2.37M
August 22, 2025	33.28	33.35	33.35	33.75	33.11	2.15M
August 21, 2025	33.07	33.19	33.19	33.42	32.82	1.82M
August 20, 2025	32.76	33.08	33.08	33.26	32.6	2.35M
August 19, 2025	32.79	32.79	32.79	33.18	32.72	2.12M
August 18, 2025	33.21	33.12	33.12	33.63	32.81	4.41M
August 15, 2025	34.52	34.38	34.38	34.79	34.21	2.45M
August 14, 2025	34.11	34.24	34.24	34.78	33.96	2.48M
August 13, 2025	34.49	34.38	34.38	34.67	33.93	2.13M
August 12, 2025	34.04	34.18	34.18	34.4	33.85	2.11M
August 11, 2025	34.67	34.17	34.17	34.86	34.09	2.24M
August 08, 2025	35.08	34.58	34.58	35.41	34.39	1.87M
August 07, 2025	35.25	34.87	34.87	35.58	34.77	1.63M
August 06, 2025	35.56	35.05	35.05	35.76	34.79	1.58M
August 05, 2025	34.97	35.24	35.24	35.34	34.71	1.88M
August 04, 2025	35.4	34.91	34.91	35.89	34.58	2.95M
August 01, 2025	36.29	35.61	35.61	36.62	35.28	2.58M
July 31, 2025	36.41	36.72	36.72	37.15	36.3	2.06M
July 30, 2025	36.07	36.69	36.69	36.71	36.07	2.33M
July 29, 2025	36.02	36.49	36.49	36.76	35.79	2.64M
July 28, 2025	35.83	35.56	35.56	35.99	35.03	1.96M
July 25, 2025	36.24	35.4	35.4	36.42	35.23	2.17M
July 24, 2025	36.23	36.25	36.25	36.49	35.55	3.39M
July 23, 2025	35.01	35.72	35.72	36.43	34.81	7.57M
July 22, 2025	35.3	35.65	35.65	36.03	35.22	3.47M
July 21, 2025	37.49	35.3	35.3	37.92	35.26	6.11M
July 18, 2025	38.46	38.28	38.28	38.69	37.99	2.29M
July 17, 2025	37.72	38.18	38.18	38.24	37.55	2.46M
July 16, 2025	38.35	37.84	37.84	38.55	37.76	2.81M
July 15, 2025	39.41	38.08	38.08	39.41	38.08	2.61M
July 14, 2025	38.31	39.33	39.33	39.47	38.27	2.51M
July 11, 2025	37.83	38.26	38.26	38.35	37.71	2.54M
July 10, 2025	37.4	37.66	37.66	37.69	36.85	2.65M
July 09, 2025	38.06	37.47	37.47	38.43	37.41	3.16M
July 08, 2025	38.89	38.44	38.44	39.15	38.41	2.59M
July 07, 2025	38.44	38.76	38.76	39.03	38.31	3.15M
July 03, 2025	38.91	38.62	38.62	39.22	38.3	1.22M

Range Resources Corporation (RRC) NYSE