NYSE : RRC

Range Resources Corporation — Price history

Energy · Oil & Gas Exploration & Production · United States

Last price 53.89 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 12.59B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Range Resources Corporation (RRC) closed at 54.6 USD on 2026-11-03. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-03	54.1	54.4	54.1	54.6	30,710	+0.24%
2026-11-02	53.78	55.06	53.78	54.47	4,488,689	-0.29%
2026-10-30	54.3	55.13	53.97	54.63	5,869,312	+1.37%
2026-10-29	56	56	53.61	53.89	6,732,601	-3.56%
2026-10-28	56.53	56.9	54.39	55.88	14,249,371	-0.89%
2026-10-27	53.67	56.47	53.513	56.38	15,954,705	+5.27%
2026-10-26	50.805	53.65	50	53.56	26,478,958	+17.66%
2026-10-23	43.51	45.735	43.398	45.52	3,133,414	+3.78%
2026-10-22	43.26	43.94	42.1	43.86	3,043,614	+2.14%
2026-10-21	43.25	43.365	42.58	42.94	2,703,036	-1.58%
2026-10-20	43.61	43.7	42.8	43.63	3,088,401	+0.93%
2026-10-19	43.09	43.6	42.935	43.23	2,250,415	+0.02%
2026-10-16	41.28	43.23	41.28	43.22	2,473,967	+4.35%
2026-10-15	41.72	42	40.86	41.42	2,075,719	-1.00%
2026-10-14	42.35	42.6	41.58	41.84	2,353,484	-1.51%
2026-10-13	41.69	42.64	41.615	42.48	2,411,778	+2.56%
2026-10-12	41.16	41.55	40.92	41.42	2,543,953	+1.30%
2026-10-09	40.62	41.48	40.62	40.89	2,714,599	+0.29%
2026-10-08	40.35	40.905	40.16	40.77	3,074,016	+2.36%
2026-10-07	40.2	40.31	39.5	39.83	2,380,075	-0.47%
2026-10-06	38.71	40.04	38.7	40.02	2,885,768	+3.49%
2026-10-05	38.1	38.98	37.53	38.67	3,030,904	+1.15%
2026-10-02	37.26	38.295	37.26	38.23	2,545,006	+1.68%
2026-10-01	36.85	37.75	36.75	37.6	1,928,579	+1.51%
2026-09-30	37.01	37.62	36.86	37.04	2,445,776	+0.43%
2026-09-29	37.33	37.74	36.76	36.88	2,910,962	-2.59%
2026-09-28	38.56	38.56	37.84	37.86	3,321,478	-1.94%
2026-09-25	38.5	38.815	38.175	38.61	3,009,584	-1.35%
2026-09-24	39.11	39.44	38.604	39.14	2,143,356	+0.95%
2026-09-23	38.63	39.6	38.505	38.77	2,268,985	+1.17%
2026-09-22	37.44	38.87	37.385	38.32	3,211,520	+1.32%
2026-09-21	38	38.01	37.17	37.82	2,580,147	-1.61%
2026-09-18	39.07	39.27	38.42	38.44	5,553,647	-1.69%
2026-09-17	38.69	39.26	38.51	39.1	2,420,064	+0.64%
2026-09-16	41.34	41.56	38.82	38.85	3,310,029	-7.28%
2026-09-15	41.15	42.3	41.15	41.9	3,027,350	+2.50%
2026-09-14	41.87	41.97	40.76	40.88	2,292,118	-0.66%
2026-09-11	41.51	41.855	40.99	41.15	1,975,937	-1.51%
2026-09-10	41.85	42.31	40.9	41.88	2,613,296	+0.34%
2026-09-09	41.99	42.16	41.38	41.74	1,627,821	-0.36%
2026-09-08	42.39	42.67	41.845	41.89	1,692,558	-0.26%
2026-09-04	42.36	42.415	41.662	42	1,787,847	-0.87%
2026-09-03	42.43	43.06	42.27	42.37	2,304,880	-0.26%
2026-09-02	42.1	42.93	42	42.48	2,359,234	+0.19%
2026-09-01	41.94	42.58	41.585	42.4	2,937,958	+2.61%
2026-08-31	42	42.46	41.15	41.32	2,405,739	-0.34%
2026-08-28	41.74	42.18	41.265	41.46	1,522,977	-0.43%
2026-08-27	41.44	41.82	40.95	41.64	1,524,276	+0.22%
2026-08-26	40.72	42.43	40.72	41.55	1,991,027	+1.37%
2026-08-25	40.5	41.33	40.27	40.99	2,218,682	-0.63%
2026-08-24	40.91	41.51	40.75	41.25	2,292,653	+0.46%
2026-08-21	40.76	41.48	40.49	41.06	2,352,506	+0.96%
2026-08-20	40.53	41.34	40.28	40.67	1,965,685	+0.87%
2026-08-19	40.24	40.72	40.03	40.32	3,726,292	+1.15%
2026-08-18	39.8	40.09	39.33	39.86	2,758,915	+1.27%
2026-08-17	40.31	40.375	38.97	39.36	2,294,303	-2.38%
2026-08-14	40.01	40.65	39.87	40.32	1,417,165	+1.03%
2026-08-13	39.6	40.059	39.44	39.91	1,670,418	-0.67%
2026-08-12	40.74	40.87	40.061	40.18	1,840,241	-1.20%
2026-08-11	40.18	40.81	40.02	40.67	2,116,542	+0.94%
2026-08-10	38.94	40.45	38.71	40.29	2,678,090	+5.25%
2026-08-07	38.36	38.735	38.23	38.28	1,701,705	-0.75%
2026-08-06	38.85	38.92	38.22	38.57	2,278,346	+1.13%
2026-08-05	40	40.135	38.07	38.14	2,986,900	-3.95%
2026-08-04	39.5	39.91	38.9	39.71	2,182,011	-1.61%
2026-08-03	39.27	40.59	39.25	40.36	2,927,625	+0.55%
2026-07-31	39.52	40.315	39.35	40.14	2,293,736	+1.49%
2026-07-30	39.32	39.756	38.985	39.55	2,105,014	-0.90%
2026-07-29	39.02	40.07	38.73	39.91	3,565,592	+4.31%
2026-07-28	38.1	38.925	37.78	38.26	4,560,853	+1.00%
2026-07-27	38.33	38.94	37.79	37.88	3,452,163	-2.80%
2026-07-24	39.22	40.09	38.88	38.97	3,602,410	+0.26%
2026-07-23	39.3	39.605	38.63	38.87	3,740,648	+0.31%
2026-07-22	38.805	39.24	37.9	38.75	7,794,967	+2.65%
2026-07-21	36.67	37.96	36.67	37.75	4,623,477	+2.95%
2026-07-20	36.44	36.89	36.37	36.67	3,002,986	-0.24%
2026-07-17	36.75	37.09	36.25	36.76	2,752,787	+1.46%
2026-07-16	36.3	36.57	35.99	36.23	2,495,481	+0.50%
2026-07-15	36.24	36.88	35.59	36.05	2,799,112	-1.12%
2026-07-14	36.09	36.48	35.71	36.46	3,222,162	+0.61%
2026-07-13	35.84	36.52	35.75	36.24	2,356,563	+2.11%
2026-07-10	36.28	36.45	34.87	35.49	2,869,135	-3.38%
2026-07-09	36.77	37.085	36.64	36.73	2,331,077	-1.37%
2026-07-08	38.19	38.245	37.145	37.24	3,020,276	-1.61%
2026-07-07	37.32	38.18	37.32	37.85	2,288,334	+1.47%
2026-07-06	37.91	38.02	37.28	37.3	2,546,530	-1.35%
2026-07-02	37.52	38.04	37.275	37.81	2,790,328	+2.27%
2026-07-01	37.23	37.52	36.82	36.97	3,039,802	-0.59%
2026-06-30	36.62	37.56	36.57	37.19	3,819,226	+2.31%
2026-06-29	37	37.49	36.28	36.35	3,357,627	-3.25%
2026-06-26	36.49	37.76	36.49	37.57	6,615,722	+3.47%
2026-06-25	36.17	36.43	36.045	36.31	2,495,390	-0.03%
2026-06-24	36.09	36.725	35.93	36.32	3,852,887	-1.09%
2026-06-23	36.25	36.89	36.19	36.72	3,527,514	-0.16%
2026-06-22	36.44	36.97	36.06	36.78	3,485,136	+1.07%
2026-06-18	36.57	36.71	36.14	36.39	6,110,463	-0.74%
2026-06-17	37.16	37.48	36.45	36.66	4,155,852	-2.27%
2026-06-16	37	37.96	36.799	37.51	3,498,568	+0.13%
2026-06-15	37.6	38.665	37.44	37.46	3,949,108	-2.93%
2026-06-12	37.55	38.81	37.32	38.59	1,813,495	+1.82%
2026-06-11	39.45	39.48	37.94	38	2,944,434	-2.91%
2026-06-10	38.83	39.665	38.74	39.14	2,550,068	+1.79%
2026-06-09	38.81	38.87	38.12	38.45	3,009,454	-1.69%
2026-06-08	39.21	39.635	39.03	39.11	2,824,628	+0.03%
2026-06-05	40.18	40.3	39.04	39.1	1,992,443	-3.43%
2026-06-04	39.93	40.64	39.83	40.49	2,832,674	+1.68%
2026-06-03	39.9	40.1	39.6	39.82	2,694,479	+0.40%
2026-06-02	39.36	40.115	39.22	39.66	2,964,764	-0.30%
2026-06-01	39.09	40.19	39.01	39.78	3,796,245	+2.13%
2026-05-29	39.39	39.51	38.82	38.95	3,096,999	-1.17%
2026-05-28	39.54	40.065	39.044	39.41	3,042,663	+0.51%
2026-05-27	39.43	39.91	38.96	39.21	2,770,900	-2.10%
2026-05-26	40.9	41.27	39.98	40.05	2,753,038	-2.44%
2026-05-22	40.65	41.29	40.59	41.05	2,528,339	-0.22%
2026-05-21	42.39	42.535	40.97	41.14	2,078,466	-2.23%
2026-05-20	42.8	43.18	41.86	42.08	2,049,627	-2.41%
2026-05-19	42.66	43.31	42.01	43.12	2,170,890	+1.79%
2026-05-18	42.39	42.87	41.92	42.36	1,814,471	-0.24%
2026-05-15	41.91	42.47	41.63	42.46	2,112,809	+2.34%
2026-05-14	41.02	42.01	40.77	41.49	2,023,967	+0.56%