RRC | Range Resources | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Range Resources (RRC)

NYSE

$41.42+$0.27 (+0.64%)

Price as of Sep 11, 2026 7:30 PM EDT

$9.8B
Market Cap
17.73%
1-Year Change
Oil & Gas E&P
Industry

1 Month
+1.42%

Low Price$39.27

High Price$42.38
3 Months
+8.84%

Low Price$35.41

High Price$42.38
1 Year
+17.73%

Low Price$33.18

High Price$47.41

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	41.51	41.86	40.99	41.15	-1.51%	1,976,385
09/11/2026	$0.10 Dividend
09/10/2026	41.75	42.21	40.80	41.78	+0.34%	2,632,563
09/09/2026	41.89	42.06	41.28	41.64	-0.36%	1,627,821
09/08/2026	42.29	42.57	41.74	41.79	-0.26%	1,692,558
09/04/2026	42.26	42.31	41.56	41.90	-0.87%	1,787,847
09/03/2026	42.33	42.96	42.17	42.27	-0.26%	2,304,880
09/02/2026	42.00	42.83	41.90	42.38	+0.19%	2,359,229
09/01/2026	41.84	42.48	41.49	42.30	+2.61%	2,937,958
08/31/2026	41.90	42.36	41.05	41.22	-0.34%	2,405,739
08/28/2026	41.64	42.08	41.17	41.36	-0.43%	1,522,977
08/27/2026	41.34	41.72	40.85	41.54	+0.22%	1,524,276
08/26/2026	40.62	42.33	40.62	41.45	+1.37%	1,991,027
08/25/2026	40.40	41.23	40.17	40.89	-0.63%	2,218,682
08/24/2026	40.81	41.41	40.65	41.15	+0.46%	2,292,653
08/21/2026	40.66	41.38	40.39	40.96	+0.96%	2,352,491
08/20/2026	40.43	41.24	40.18	40.57	+0.87%	1,965,683
08/19/2026	40.14	40.62	39.93	40.22	+1.15%	3,726,291
08/18/2026	39.70	39.99	39.24	39.76	+1.27%	2,758,915
08/17/2026	40.21	40.28	38.88	39.27	-2.38%	2,294,302
08/14/2026	39.91	40.55	39.77	40.22	+1.03%	1,417,165
08/13/2026	39.51	39.96	39.35	39.81	-0.67%	1,670,423
08/12/2026	40.64	40.77	39.97	40.08	-1.20%	1,846,758
08/11/2026	40.08	40.71	39.92	40.57	+0.94%	2,116,542
08/10/2026	38.85	40.35	38.62	40.19	+5.25%	2,677,680
08/07/2026	38.27	38.64	38.14	38.19	-0.75%	1,701,705
08/06/2026	38.76	38.83	38.13	38.48	+1.13%	2,277,025
08/05/2026	39.90	40.04	37.98	38.05	-3.95%	2,980,071
08/04/2026	39.41	39.81	38.81	39.62	-1.61%	2,182,011
08/03/2026	39.18	40.49	39.16	40.26	+0.55%	2,927,625
07/31/2026	39.43	40.22	39.26	40.04	+1.49%	2,293,043
07/30/2026	39.23	39.66	38.89	39.46	-0.90%	2,105,014
07/29/2026	38.93	39.97	38.64	39.81	+4.31%	3,563,840
07/28/2026	38.01	38.83	37.69	38.17	+1.00%	4,557,550
07/27/2026	38.24	38.85	37.70	37.79	-2.80%	3,452,148
07/24/2026	39.13	39.99	38.79	38.88	+0.26%	3,602,410
07/23/2026	39.21	39.51	38.54	38.78	+0.31%	3,740,648
07/22/2026	38.71	39.15	37.81	38.66	+2.65%	7,794,950
07/21/2026	36.58	37.87	36.58	37.66	+2.95%	4,623,477
07/21/2026	$0.79 Earnings
07/20/2026	36.35	36.80	36.28	36.58	-0.24%	3,002,986
07/17/2026	36.66	37.00	36.16	36.67	+1.46%	2,752,787
07/16/2026	36.21	36.48	35.90	36.14	+0.50%	2,495,481
07/15/2026	36.15	36.79	35.51	35.96	-1.12%	2,798,997
07/14/2026	36.00	36.39	35.62	36.37	+0.61%	3,222,162
07/13/2026	35.75	36.43	35.66	36.15	+2.11%	2,356,419
07/10/2026	36.19	36.36	34.79	35.41	-3.38%	2,869,135
07/09/2026	36.68	37.00	36.55	36.64	-1.37%	2,331,045
07/08/2026	38.10	38.15	37.06	37.15	-1.61%	3,020,276
07/07/2026	37.23	38.09	37.23	37.76	+1.47%	2,288,334
07/06/2026	37.82	37.93	37.19	37.21	-1.35%	2,546,530
07/02/2026	37.43	37.95	37.19	37.72	+2.27%	2,790,328
07/01/2026	37.14	37.43	36.73	36.88	-0.59%	3,038,462
06/30/2026	36.53	37.47	36.48	37.10	+2.31%	3,819,226
06/29/2026	36.91	37.40	36.19	36.26	-3.25%	3,357,627
06/26/2026	36.40	37.67	36.40	37.48	+3.47%	6,615,722
06/25/2026	36.08	36.34	35.96	36.22	-0.03%	2,495,390
06/24/2026	36.00	36.64	35.84	36.23	-1.09%	3,852,887
06/23/2026	36.16	36.80	36.10	36.63	-0.16%	3,527,514
06/22/2026	36.35	36.88	35.97	36.69	+1.07%	3,485,136
06/18/2026	36.48	36.62	36.05	36.30	-0.74%	6,108,679
06/17/2026	37.07	37.39	36.36	36.57	-2.27%	4,155,426
06/16/2026	36.91	37.87	36.71	37.42	+0.13%	3,491,461
06/15/2026	37.51	38.57	37.35	37.37	-2.93%	3,949,001
06/12/2026	37.46	38.72	37.23	38.50	+1.82%	1,813,493
06/12/2026	$0.10 Dividend
06/11/2026	39.25	39.28	37.75	37.81	-2.91%	2,944,329
06/10/2026	38.64	39.47	38.55	38.94	+1.79%	2,550,023
06/09/2026	38.62	38.68	37.93	38.26	-1.69%	3,009,149
06/08/2026	39.01	39.44	38.83	38.91	+0.03%	2,824,627
06/05/2026	39.98	40.10	38.84	38.90	-3.43%	1,991,531
06/04/2026	39.73	40.44	39.63	40.29	+1.68%	2,832,108
06/03/2026	39.70	39.90	39.40	39.62	+0.40%	2,691,453
06/02/2026	39.16	39.91	39.02	39.46	-0.30%	2,964,609
06/01/2026	38.89	39.99	38.81	39.58	+2.13%	3,803,539
05/29/2026	39.19	39.31	38.63	38.75	-1.17%	3,095,477
05/28/2026	39.34	39.86	38.85	39.21	+0.51%	3,042,504
05/27/2026	39.23	39.71	38.76	39.01	-2.10%	2,770,296
05/26/2026	40.69	41.06	39.78	39.85	-2.44%	2,752,935
05/22/2026	40.45	41.08	40.39	40.84	-0.22%	2,528,312
05/21/2026	42.18	42.32	40.76	40.93	-2.23%	2,078,444
05/20/2026	42.59	42.96	41.65	41.87	-2.41%	2,049,516
05/19/2026	42.45	43.09	41.80	42.90	+1.79%	2,170,624
05/18/2026	42.18	42.66	41.71	42.15	-0.24%	1,814,471
05/15/2026	41.70	42.26	41.42	42.25	+2.34%	2,112,809
05/14/2026	40.81	41.80	40.57	41.28	+0.56%	2,023,967
05/13/2026	40.84	41.13	40.22	41.05	+0.88%	2,110,000
05/12/2026	40.99	40.99	40.21	40.69	-0.17%	1,938,623
05/11/2026	41.24	41.28	40.52	40.76	+1.11%	2,267,248
05/08/2026	40.76	40.94	40.25	40.32	-0.83%	2,061,819
05/07/2026	40.32	40.72	39.71	40.66	-0.75%	2,881,017
05/06/2026	41.36	42.03	40.81	40.96	-4.34%	3,311,668
05/05/2026	42.61	43.18	42.18	42.82	+0.09%	2,024,489
05/04/2026	42.60	43.04	42.17	42.78	+0.87%	2,953,547
05/01/2026	43.27	43.27	41.80	42.42	-2.00%	1,959,406
04/30/2026	42.54	43.62	42.19	43.28	+0.55%	2,803,380
04/29/2026	43.08	43.70	42.99	43.04	+0.75%	3,525,075
04/28/2026	42.75	42.99	42.48	42.72	+1.71%	2,019,183
04/27/2026	42.85	43.72	41.97	42.01	-0.33%	3,680,705
04/24/2026	42.16	42.47	41.66	42.15	-0.66%	3,888,612