5 DAY PERFORMANCE
+3.27%
1 MONTH PERFORMANCE
+6.85%
3 MONTH PERFORMANCE
+1.44%
6 MONTH PERFORMANCE
+8.07%
YEAR-TO-DATE PERFORMANCE
+18.09%
1 YEAR PERFORMANCE
+24.86%
Range Resources Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $40.76 | $41.06 (0.74%) | $41.48 | $40.49 | 2.35 M | $9.64 B |
| 08/20/2026 | $40.53 | $40.67 (0.35%) | $41.34 | $40.28 | 1.97 M | $9.55 B |
| 08/19/2026 | $40.24 | $40.32 (0.2%) | $40.72 | $40.03 | 3.73 M | $9.46 B |
| 08/18/2026 | $39.80 | $39.86 (0.15%) | $40.09 | $39.33 | 2.76 M | $9.36 B |
| 08/17/2026 | $40.31 | $39.36 (-2.36%) | $40.38 | $38.97 | 2.29 M | $9.24 B |
| 08/14/2026 | $40.01 | $40.32 (0.77%) | $40.65 | $39.87 | 1.42 M | $9.46 B |
| 08/13/2026 | $39.60 | $39.91 (0.78%) | $40.06 | $39.44 | 1.67 M | $9.37 B |
| 08/12/2026 | $40.74 | $40.18 (-1.37%) | $40.87 | $40.06 | 1.84 M | $9.43 B |
| 08/11/2026 | $40.18 | $40.67 (1.22%) | $40.81 | $40.02 | 2.12 M | $9.55 B |
| 08/10/2026 | $38.94 | $40.29 (3.47%) | $40.45 | $38.71 | 2.68 M | $9.46 B |
| 08/07/2026 | $38.36 | $38.28 (-0.21%) | $38.74 | $38.23 | 1.70 M | $8.99 B |
| 08/06/2026 | $38.85 | $38.57 (-0.72%) | $38.92 | $38.22 | 2.28 M | $9.05 B |
| 08/05/2026 | $40.00 | $38.14 (-4.65%) | $40.14 | $38.07 | 2.99 M | $8.95 B |
| 08/04/2026 | $39.50 | $39.71 (0.53%) | $39.91 | $38.90 | 2.18 M | $9.32 B |
| 08/03/2026 | $39.27 | $40.36 (2.78%) | $40.59 | $39.25 | 2.93 M | $9.47 B |
| 07/31/2026 | $39.52 | $40.14 (1.57%) | $40.32 | $39.35 | 2.29 M | $9.42 B |
| 07/30/2026 | $39.32 | $39.55 (0.58%) | $39.76 | $38.99 | 2.11 M | $9.28 B |
| 07/29/2026 | $39.02 | $39.91 (2.28%) | $40.07 | $38.73 | 3.57 M | $9.37 B |
| 07/28/2026 | $38.10 | $38.26 (0.42%) | $38.92 | $37.78 | 4.56 M | $8.98 B |
| 07/27/2026 | $38.33 | $37.88 (-1.17%) | $38.94 | $37.79 | 3.45 M | $8.89 B |
| 07/24/2026 | $39.22 | $38.97 (-0.64%) | $40.09 | $38.88 | 3.60 M | $9.15 B |
| 07/23/2026 | $39.30 | $38.87 (-1.09%) | $39.60 | $38.63 | 3.74 M | $9.12 B |
| 07/22/2026 | $38.81 | $38.75 (-0.15%) | $39.24 | $37.90 | 7.80 M | $9.10 B |
| 07/21/2026 | $36.67 | $37.75 (2.95%) | $37.96 | $36.67 | 4.62 M | $8.86 B |
| 07/20/2026 | $36.44 | $36.67 (0.63%) | $36.89 | $36.37 | 3.00 M | $8.61 B |
| 07/17/2026 | $36.75 | $36.76 (0.03%) | $37.09 | $36.25 | 2.75 M | $8.64 B |
| 07/16/2026 | $36.30 | $36.23 (-0.19%) | $36.57 | $35.99 | 2.50 M | $8.52 B |
| 07/15/2026 | $36.24 | $36.05 (-0.52%) | $36.88 | $35.59 | 2.80 M | $8.47 B |
| 07/14/2026 | $36.09 | $36.46 (1.03%) | $36.48 | $35.71 | 3.22 M | $8.57 B |
| 07/13/2026 | $35.84 | $36.24 (1.12%) | $36.52 | $35.75 | 2.36 M | $8.52 B |
| 07/10/2026 | $36.28 | $35.49 (-2.18%) | $36.45 | $34.87 | 2.87 M | $8.34 B |
| 07/09/2026 | $36.77 | $36.73 (-0.11%) | $37.09 | $36.64 | 2.33 M | $8.63 B |
| 07/08/2026 | $38.19 | $37.24 (-2.49%) | $38.24 | $37.15 | 3.02 M | $8.75 B |
| 07/07/2026 | $37.32 | $37.85 (1.42%) | $38.18 | $37.32 | 2.29 M | $8.90 B |
| 07/06/2026 | $37.91 | $37.30 (-1.61%) | $38.02 | $37.28 | 2.55 M | $8.77 B |
| 07/02/2026 | $37.52 | $37.81 (0.77%) | $38.04 | $37.28 | 2.79 M | $8.89 B |
| 07/01/2026 | $37.23 | $36.97 (-0.7%) | $37.52 | $36.82 | 3.04 M | $8.69 B |
| 06/30/2026 | $36.62 | $37.19 (1.56%) | $37.56 | $36.57 | 3.82 M | $8.74 B |
| 06/29/2026 | $37.00 | $36.35 (-1.76%) | $37.49 | $36.28 | 3.36 M | $8.54 B |
| 06/26/2026 | $36.49 | $37.57 (2.96%) | $37.76 | $36.49 | 6.62 M | $8.83 B |
| 06/25/2026 | $36.17 | $36.31 (0.39%) | $36.43 | $36.05 | 2.50 M | $8.53 B |
| 06/24/2026 | $36.09 | $36.32 (0.64%) | $36.73 | $35.93 | 3.85 M | $8.54 B |
| 06/23/2026 | $36.25 | $36.72 (1.3%) | $36.89 | $36.19 | 3.53 M | $8.63 B |
| 06/22/2026 | $36.44 | $36.78 (0.93%) | $36.97 | $36.06 | 3.49 M | $8.65 B |
| 06/18/2026 | $36.57 | $36.39 (-0.49%) | $36.71 | $36.14 | 6.11 M | $8.55 B |
| 06/17/2026 | $37.16 | $36.66 (-1.35%) | $37.48 | $36.45 | 4.16 M | $8.62 B |
| 06/16/2026 | $37.00 | $37.51 (1.38%) | $37.96 | $36.80 | 3.50 M | $8.82 B |
| 06/15/2026 | $37.60 | $37.46 (-0.37%) | $38.67 | $37.44 | 3.95 M | $8.80 B |
| 06/12/2026 | $37.55 | $38.59 (2.77%) | $38.81 | $37.32 | 1.81 M | $9.07 B |
| 06/11/2026 | $39.45 | $38.00 (-3.68%) | $39.48 | $37.94 | 2.94 M | $8.93 B |
| 06/10/2026 | $38.83 | $39.14 (0.8%) | $39.67 | $38.74 | 2.55 M | $9.20 B |
| 06/09/2026 | $38.81 | $38.45 (-0.93%) | $38.87 | $38.12 | 3.01 M | $9.04 B |
| 06/08/2026 | $39.21 | $39.11 (-0.26%) | $39.64 | $39.03 | 2.82 M | $9.19 B |
| 06/05/2026 | $40.18 | $39.10 (-2.69%) | $40.30 | $39.04 | 1.99 M | $9.19 B |
| 06/04/2026 | $39.93 | $40.49 (1.4%) | $40.64 | $39.83 | 2.83 M | $9.52 B |
| 06/03/2026 | $39.90 | $39.82 (-0.2%) | $40.10 | $39.60 | 2.69 M | $9.36 B |
| 06/02/2026 | $39.36 | $39.66 (0.76%) | $40.12 | $39.22 | 2.96 M | $9.32 B |
| 06/01/2026 | $39.09 | $39.78 (1.77%) | $40.19 | $39.01 | 3.80 M | $9.35 B |
| 05/29/2026 | $39.39 | $38.95 (-1.12%) | $39.51 | $38.82 | 3.10 M | $9.16 B |
| 05/28/2026 | $39.54 | $39.41 (-0.33%) | $40.07 | $39.04 | 3.04 M | $9.26 B |
| 05/27/2026 | $39.43 | $39.21 (-0.56%) | $39.91 | $38.96 | 2.77 M | $9.22 B |
| 05/26/2026 | $40.90 | $40.05 (-2.08%) | $41.27 | $39.98 | 2.75 M | $9.41 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
