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

25.29

+0.03

(+0.12%)

At close: 04:00PM EST

25.29

0.00

(0.00%)

After hours:

05:28PM EST

Time period:

28 Jan 2022 - 28 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	25.37	25.65	25.02	25.29	25.29	2,608,900
26 Jan 2023	24.94	25.40	24.07	25.26	25.26	5,619,400
25 Jan 2023	25.59	25.64	24.67	25.17	25.17	5,306,600
24 Jan 2023	26.69	26.80	25.65	26.08	26.08	3,652,400
23 Jan 2023	26.62	27.01	26.27	26.88	26.88	3,441,000
20 Jan 2023	26.35	26.84	25.96	26.53	26.53	4,360,600
19 Jan 2023	25.24	26.57	25.17	26.20	26.20	4,612,300
18 Jan 2023	25.55	26.33	25.34	25.40	25.40	5,301,800
17 Jan 2023	25.77	26.00	25.43	25.83	25.83	4,127,300
13 Jan 2023	25.24	25.43	24.72	25.18	25.18	3,299,000
12 Jan 2023	25.16	25.86	24.99	25.61	25.61	3,349,900
11 Jan 2023	24.81	24.90	24.27	24.63	24.63	3,604,600
10 Jan 2023	24.20	24.49	23.90	24.42	24.42	3,657,300
09 Jan 2023	24.66	25.37	24.55	24.60	24.60	3,128,100
06 Jan 2023	23.27	23.96	23.02	23.86	23.86	3,101,300
05 Jan 2023	23.99	24.39	22.85	23.05	23.05	5,483,500
04 Jan 2023	22.99	24.55	22.89	24.37	24.37	4,635,300
03 Jan 2023	24.31	24.76	23.02	23.31	23.31	4,231,100
30 Dec 2022	24.70	25.03	24.53	25.02	25.02	3,212,200
29 Dec 2022	24.42	25.23	24.17	25.05	25.05	2,581,400
28 Dec 2022	26.05	26.06	24.56	24.65	24.65	4,209,800
27 Dec 2022	26.65	26.81	26.22	26.54	26.54	1,437,900
23 Dec 2022	25.50	26.45	25.30	26.39	26.39	2,215,000
22 Dec 2022	26.50	26.66	24.93	25.39	25.39	3,424,000
21 Dec 2022	26.47	26.75	25.94	26.74	26.74	2,791,100
20 Dec 2022	25.50	26.08	25.20	25.81	25.81	2,647,100
19 Dec 2022	26.08	26.44	25.61	25.80	25.80	3,274,900
16 Dec 2022	26.08	26.63	25.65	26.55	26.55	7,945,200
15 Dec 2022	26.17	27.25	25.90	26.84	26.84	4,390,300
14 Dec 2022	26.77	27.09	26.08	26.45	26.45	3,839,400
14 Dec 2022	0.08 Dividend
13 Dec 2022	27.55	27.72	26.51	26.91	26.83	3,642,800
12 Dec 2022	26.32	26.88	25.68	26.53	26.45	4,948,000
09 Dec 2022	24.90	25.84	24.84	25.22	25.15	3,519,500
08 Dec 2022	25.62	25.79	24.57	24.71	24.64	3,235,500
07 Dec 2022	25.59	25.69	24.80	25.27	25.19	4,332,200
06 Dec 2022	25.02	25.58	24.95	25.51	25.43	4,838,600
05 Dec 2022	26.60	26.95	25.13	25.22	25.15	5,215,900
02 Dec 2022	27.40	27.75	26.79	26.84	26.76	3,355,400
01 Dec 2022	29.41	29.50	27.96	27.99	27.91	2,595,300
30 Nov 2022	28.96	29.08	28.11	28.87	28.78	3,461,800
29 Nov 2022	28.74	29.00	28.27	28.60	28.51	2,074,200
28 Nov 2022	28.46	28.88	28.17	28.33	28.25	3,583,000
25 Nov 2022	29.55	30.31	29.55	29.62	29.53	969,900
23 Nov 2022	30.83	31.48	29.32	29.77	29.68	3,966,900
22 Nov 2022	28.60	30.31	28.52	30.22	30.13	5,806,400
21 Nov 2022	27.68	28.22	27.27	28.21	28.13	3,718,700
18 Nov 2022	27.51	28.30	27.18	28.20	28.12	3,265,700
17 Nov 2022	27.96	28.44	27.56	28.43	28.35	2,699,000
16 Nov 2022	28.60	28.68	27.58	28.11	28.03	3,696,000
15 Nov 2022	28.70	29.37	28.08	29.36	29.27	3,475,200
14 Nov 2022	29.74	29.83	28.47	28.50	28.42	3,203,000
11 Nov 2022	29.47	29.97	28.47	29.02	28.93	4,533,700
10 Nov 2022	27.48	28.81	27.00	28.74	28.65	3,116,300
09 Nov 2022	28.24	28.55	26.51	26.57	26.49	3,901,600
08 Nov 2022	29.12	29.32	27.75	29.10	29.01	3,451,900
07 Nov 2022	29.13	30.28	28.79	29.83	29.74	3,573,000
04 Nov 2022	27.93	28.25	27.18	28.02	27.94	4,242,000
03 Nov 2022	27.14	27.76	26.67	27.13	27.05	3,134,100
02 Nov 2022	28.67	28.89	27.44	27.54	27.46	3,490,400
01 Nov 2022	29.00	29.11	28.09	28.24	28.16	3,526,100
31 Oct 2022	27.85	28.90	27.49	28.48	28.40	4,858,300
28 Oct 2022	27.87	28.29	26.26	27.13	27.05	3,495,600
27 Oct 2022	28.13	29.18	27.52	27.59	27.51	5,779,700
26 Oct 2022	28.56	28.80	27.40	28.00	27.92	5,231,800
25 Oct 2022	25.98	28.97	25.61	28.60	28.51	8,046,200
24 Oct 2022	26.00	26.82	25.72	26.52	26.44	5,163,000
21 Oct 2022	26.75	26.93	25.05	25.85	25.77	5,675,800
20 Oct 2022	28.62	28.80	26.96	27.05	26.97	3,991,700
19 Oct 2022	27.56	28.41	27.37	28.27	28.19	4,140,000
18 Oct 2022	27.80	28.67	27.74	28.07	27.99	5,004,300
17 Oct 2022	26.74	27.71	26.41	27.36	27.28	4,163,600
14 Oct 2022	28.36	28.76	26.56	26.91	26.83	3,999,300
13 Oct 2022	27.54	28.90	27.19	28.78	28.69	4,055,700
12 Oct 2022	27.14	27.92	26.52	27.79	27.71	2,926,800
11 Oct 2022	26.37	27.79	26.26	27.09	27.01	2,802,900
10 Oct 2022	27.30	27.94	26.56	26.95	26.87	3,131,100
07 Oct 2022	27.60	28.57	27.05	27.09	27.01	3,949,800
06 Oct 2022	29.00	29.28	27.68	27.75	27.67	6,740,200
05 Oct 2022	28.17	29.34	27.38	29.01	28.92	4,793,700
04 Oct 2022	26.94	28.22	26.65	28.16	28.08	3,830,900
03 Oct 2022	25.44	26.63	25.44	26.34	26.26	4,994,000
30 Sept 2022	24.20	25.51	24.11	25.26	25.18	4,569,200
29 Sept 2022	24.50	24.84	23.86	24.57	24.50	5,019,100
28 Sept 2022	23.73	25.00	23.73	24.84	24.77	3,673,100
27 Sept 2022	24.10	24.53	23.39	23.69	23.62	6,349,900
26 Sept 2022	25.02	25.11	23.52	23.74	23.67	9,360,100
23 Sept 2022	26.20	26.40	24.55	25.00	24.93	8,645,700
22 Sept 2022	29.62	29.81	27.37	27.43	27.35	4,658,900
21 Sept 2022	30.81	30.87	29.03	29.05	28.96	2,600,200
20 Sept 2022	30.33	30.37	29.37	29.87	29.78	2,709,500
19 Sept 2022	28.67	30.46	28.57	30.32	30.23	2,621,100
16 Sept 2022	31.22	31.29	28.98	29.69	29.60	10,076,500
15 Sept 2022	31.89	32.24	31.12	31.41	31.32	3,238,300
14 Sept 2022	32.32	33.72	32.02	32.96	32.86	3,411,300
14 Sept 2022	0.08 Dividend
13 Sept 2022	31.48	32.37	31.33	31.47	31.30	3,007,000
12 Sept 2022	31.53	32.24	31.22	32.00	31.82	2,783,900
09 Sept 2022	31.13	31.67	30.85	31.11	30.94	3,038,300
08 Sept 2022	30.49	30.74	29.71	30.52	30.35	2,729,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.50+21.50(+0.28%)

ASX 2007,493.80+25.50(+0.34%)

AUD/USD0.7106-0.0011(-0.15%)

OIL79.38-1.63(-2.01%)

GOLD1,927.60-2.40(-0.12%)

BTC-AUD32,148.66-61.39(-0.19%)

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

Range Resources Corporation (RRC)

ALL ORDS
7,709.50
+21.50(+0.28%)

ASX 200
7,493.80
+25.50(+0.34%)

AUD/USD
0.7106
-0.0011(-0.15%)

OIL
79.38
-1.63(-2.01%)

GOLD
1,927.60
-2.40(-0.12%)

BTC-AUD
32,148.66
-61.39(-0.19%)