News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Range Resources Corporation (RRC)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

28.16

+1.82

(+6.91%)

At close: 04:00PM EDT

28.32

+0.16

(+0.57%)

Pre-market:

04:58AM EDT

Time period:

05 Oct 2021 - 05 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2022	26.94	28.22	26.65	28.16	28.16	3,827,700
03 Oct 2022	25.44	26.63	25.44	26.34	26.34	4,994,000
30 Sept 2022	24.20	25.51	24.11	25.26	25.26	4,557,500
29 Sept 2022	24.50	24.84	23.86	24.57	24.57	5,019,100
28 Sept 2022	23.73	25.00	23.73	24.84	24.84	3,673,100
27 Sept 2022	24.10	24.53	23.39	23.69	23.69	6,349,900
26 Sept 2022	25.02	25.11	23.52	23.74	23.74	9,360,100
23 Sept 2022	26.20	26.40	24.55	25.00	25.00	8,636,200
22 Sept 2022	29.62	29.81	27.37	27.43	27.43	4,658,900
21 Sept 2022	30.81	30.87	29.03	29.05	29.05	2,600,200
20 Sept 2022	30.33	30.37	29.37	29.87	29.87	2,709,500
19 Sept 2022	28.67	30.46	28.57	30.32	30.32	2,621,100
16 Sept 2022	31.22	31.29	28.98	29.69	29.69	10,076,500
15 Sept 2022	31.89	32.24	31.12	31.41	31.41	3,238,300
14 Sept 2022	32.32	33.72	32.02	32.96	32.96	3,411,300
14 Sept 2022	0.08 Dividend
13 Sept 2022	31.48	32.37	31.33	31.47	31.39	3,007,000
12 Sept 2022	31.53	32.24	31.22	32.00	31.92	2,783,900
09 Sept 2022	31.13	31.67	30.85	31.11	31.03	3,038,300
08 Sept 2022	30.49	30.74	29.71	30.52	30.44	2,729,200
07 Sept 2022	30.21	30.66	29.72	30.17	30.09	4,437,400
06 Sept 2022	31.67	32.08	30.81	30.86	30.78	3,843,300
02 Sept 2022	32.83	33.13	31.53	32.17	32.09	2,951,900
01 Sept 2022	32.28	32.81	31.65	31.96	31.88	3,178,400
31 Aug 2022	30.89	33.33	30.70	32.86	32.78	3,609,000
30 Aug 2022	33.23	33.37	31.33	31.69	31.61	4,716,900
29 Aug 2022	34.02	35.45	33.95	34.16	34.07	2,738,800
26 Aug 2022	34.51	35.33	34.26	34.49	34.40	2,860,000
25 Aug 2022	34.77	34.85	33.64	34.45	34.36	2,601,500
24 Aug 2022	34.15	35.23	33.74	34.75	34.66	3,028,200
23 Aug 2022	35.68	36.38	33.67	33.98	33.89	5,360,300
22 Aug 2022	33.76	35.59	33.43	35.06	34.97	4,511,500
19 Aug 2022	33.91	34.33	33.30	33.39	33.31	3,031,300
18 Aug 2022	33.89	34.53	33.55	34.31	34.22	3,497,900
17 Aug 2022	33.73	34.50	32.73	33.38	33.30	3,869,200
16 Aug 2022	34.22	34.70	32.92	33.47	33.38	3,574,000
15 Aug 2022	32.45	33.25	31.52	32.78	32.70	2,746,200
12 Aug 2022	33.73	34.14	33.30	34.11	34.02	1,747,900
11 Aug 2022	33.49	34.59	33.30	33.99	33.90	6,364,300
10 Aug 2022	32.20	32.89	31.51	32.70	32.62	2,828,600
09 Aug 2022	30.92	32.59	30.87	32.17	32.09	5,511,500
08 Aug 2022	30.45	31.01	29.88	30.10	30.02	2,443,300
05 Aug 2022	29.28	31.45	29.20	30.74	30.66	2,596,800
04 Aug 2022	31.41	31.84	29.89	30.00	29.92	3,266,500
03 Aug 2022	31.82	32.16	30.36	31.77	31.69	3,343,200
02 Aug 2022	31.91	32.36	30.93	31.68	31.60	3,272,000
01 Aug 2022	31.89	32.70	31.28	32.22	32.14	3,225,300
29 July 2022	33.11	33.57	32.77	33.07	32.99	2,741,100
28 July 2022	33.70	34.00	31.88	32.28	32.20	4,445,100
27 July 2022	33.43	33.78	32.41	33.69	33.60	3,772,100
26 July 2022	32.68	33.92	32.41	33.10	33.02	6,263,400
25 July 2022	30.18	31.88	29.57	31.83	31.75	4,794,600
22 July 2022	30.51	31.31	29.59	29.72	29.64	3,621,100
21 July 2022	29.46	30.56	29.16	30.42	30.34	5,659,200
20 July 2022	28.05	30.60	27.85	30.32	30.24	5,489,300
19 July 2022	27.61	28.54	27.47	28.39	28.32	3,659,300
18 July 2022	27.57	28.37	27.43	27.83	27.76	3,220,300
15 July 2022	26.87	27.13	26.09	27.01	26.94	2,326,100
14 July 2022	25.91	26.84	25.48	26.55	26.48	2,822,600
13 July 2022	25.60	27.62	25.55	27.12	27.05	4,226,600
12 July 2022	25.64	26.69	25.31	26.38	26.31	4,089,200
11 July 2022	27.41	27.55	25.51	26.33	26.26	5,002,900
08 July 2022	26.45	26.83	25.27	25.62	25.55	3,410,300
07 July 2022	24.87	26.46	24.81	26.21	26.14	4,684,400
06 July 2022	24.26	25.06	23.38	24.03	23.97	8,644,800
05 July 2022	24.84	24.88	23.37	24.18	24.12	5,131,900
01 July 2022	25.15	25.54	24.47	25.38	25.32	4,095,500
30 June 2022	25.91	26.59	24.47	24.75	24.69	5,774,300
29 June 2022	28.13	28.39	26.56	26.69	26.62	3,396,900
28 June 2022	27.87	28.16	27.12	27.65	27.58	4,358,300
27 June 2022	26.69	27.57	25.79	27.11	27.04	6,546,300
24 June 2022	24.59	26.48	24.36	26.29	26.22	35,465,200
23 June 2022	26.45	26.52	23.61	24.34	24.28	6,868,600
22 June 2022	25.32	26.51	24.94	26.21	26.14	4,678,200
21 June 2022	26.82	27.08	25.81	26.92	26.85	5,322,000
17 June 2022	29.18	29.18	25.73	26.29	26.22	9,192,700
16 June 2022	30.34	31.08	28.79	29.18	29.11	5,042,300
15 June 2022	30.35	31.34	29.78	30.69	30.61	4,869,800
14 June 2022	32.32	33.05	29.19	29.97	29.89	7,778,700
13 June 2022	33.62	33.80	31.48	32.40	32.32	4,388,400
10 June 2022	34.60	35.38	33.50	34.44	34.35	3,669,200
09 June 2022	35.50	35.94	34.43	35.34	35.25	3,817,100
08 June 2022	37.39	37.44	35.11	36.00	35.91	4,599,500
07 June 2022	35.17	37.20	34.87	37.02	36.93	4,451,700
06 June 2022	35.56	36.12	34.87	35.71	35.62	4,122,100
03 June 2022	35.02	35.19	34.08	34.86	34.77	2,692,000
02 June 2022	35.10	35.56	34.47	35.00	34.91	2,960,000
01 June 2022	34.39	35.80	33.60	35.24	35.15	6,222,900
31 May 2022	36.60	37.12	33.38	33.95	33.86	5,210,100
27 May 2022	33.97	36.49	33.60	36.17	36.08	4,596,200
26 May 2022	32.75	36.64	32.75	34.71	34.62	8,215,900
25 May 2022	29.86	32.91	29.61	32.73	32.65	9,958,000
24 May 2022	28.74	29.50	28.34	28.99	28.92	6,351,800
23 May 2022	28.41	29.73	28.21	29.24	29.17	6,367,800
20 May 2022	28.32	28.62	27.41	28.18	28.11	3,269,900
19 May 2022	27.05	28.84	26.67	28.12	28.05	4,423,100
18 May 2022	29.08	29.27	27.39	27.78	27.71	3,071,900
17 May 2022	28.22	29.57	27.96	29.07	29.00	3,417,200
16 May 2022	27.40	28.58	27.29	27.61	27.54	2,754,800
13 May 2022	27.55	28.01	26.66	27.08	27.01	4,729,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,030.90+125.60(+1.82%)

AUD/USD0.6489-0.0016(-0.24%)

ASX 2006,815.70+116.40(+1.74%)

OIL85.92-0.60(-0.69%)

GOLD1,723.00-7.50(-0.43%)

BTC-AUD31,036.32+249.94(+0.81%)

News that makes you smarter and richer... For free.

Range Resources Corporation (RRC)

ALL ORDS
7,030.90
+125.60(+1.82%)

AUD/USD
0.6489
-0.0016(-0.24%)

ASX 200
6,815.70
+116.40(+1.74%)

OIL
85.92
-0.60(-0.69%)

GOLD
1,723.00
-7.50(-0.43%)

BTC-AUD
31,036.32
+249.94(+0.81%)