NYSE - Nasdaq Real Time Price
USD
Range Resources Corporation (RRC)
54.48
+0.59
(+1.09%)
As of 2:00:01 PM EDT. Market Open.
Trade RRC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
54.30
55.13
53.97
54.48
54.48
2,696,163
Oct 29, 2026
56.00
56.00
53.61
53.89
53.89
6,732,500
Oct 28, 2026
56.53
56.90
54.39
55.88
55.88
14,248,900
Oct 27, 2026
53.67
56.47
53.51
56.38
56.38
15,954,100
Oct 26, 2026
50.81
53.65
50.00
53.56
53.56
26,471,100
Oct 23, 2026
43.51
45.74
43.40
45.52
45.52
3,133,400
Oct 22, 2026
43.26
43.94
42.10
43.86
43.86
3,043,600
Oct 21, 2026
43.25
43.37
42.58
42.94
42.94
2,703,000
Oct 20, 2026
43.61
43.70
42.80
43.63
43.63
3,088,400
Oct 19, 2026
43.09
43.60
42.94
43.23
43.23
2,250,400
Oct 16, 2026
41.28
43.23
41.28
43.22
43.22
2,475,500
Oct 15, 2026
41.72
42.00
40.86
41.42
41.42
2,075,700
Oct 14, 2026
42.35
42.60
41.58
41.84
41.84
2,354,300
Oct 13, 2026
41.69
42.64
41.62
42.48
42.48
2,413,800
Oct 12, 2026
41.16
41.55
40.92
41.42
41.42
2,544,000
Oct 9, 2026
40.62
41.48
40.62
40.89
40.89
2,714,600
Oct 8, 2026
40.35
40.91
40.16
40.77
40.77
3,256,600
Oct 7, 2026
40.20
40.31
39.50
39.83
39.83
2,594,200
Oct 6, 2026
38.71
40.04
38.70
40.02
40.02
2,917,600
Oct 5, 2026
38.10
38.98
37.53
38.67
38.67
3,110,100
Oct 2, 2026
37.26
38.30
37.26
38.23
38.23
2,806,900
Oct 1, 2026
36.85
37.75
36.75
37.60
37.60
1,935,200
Sep 30, 2026
37.01
37.62
36.86
37.04
37.04
2,471,000
Sep 29, 2026
37.33
37.74
36.76
36.88
36.88
2,939,600
Sep 28, 2026
38.56
38.56
37.84
37.86
37.86
3,371,900
Sep 25, 2026
38.50
38.82
38.18
38.61
38.61
3,028,500
Sep 24, 2026
39.11
39.44
38.60
39.14
39.14
2,163,900
Sep 23, 2026
38.63
39.60
38.51
38.77
38.77
2,314,500
Sep 22, 2026
37.44
38.87
37.39
38.32
38.32
3,246,000
Sep 21, 2026
38.00
38.01
37.17
37.82
37.82
2,688,100
Sep 18, 2026
39.07
39.27
38.42
38.44
38.44
6,115,000
Sep 17, 2026
38.69
39.26
38.51
39.10
39.10
2,480,100
Sep 16, 2026
41.34
41.56
38.82
38.85
38.85
3,336,800
Sep 15, 2026
41.15
42.30
41.15
41.90
41.90
3,116,100
Sep 14, 2026
41.87
41.97
40.76
40.88
40.88
2,708,100
Sep 11, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
41.51
41.86
40.99
41.15
41.15
1,976,400
Sep 10, 2026
41.85
42.31
40.90
41.88
41.78
2,631,500
Sep 9, 2026
41.99
42.16
41.38
41.74
41.64
1,627,800
Sep 8, 2026
42.39
42.67
41.84
41.89
41.79
1,692,500
Sep 4, 2026
42.36
42.42
41.66
42.00
41.90
1,787,800
Sep 3, 2026
42.43
43.06
42.27
42.37
42.27
2,304,900
Sep 2, 2026
42.10
42.93
42.00
42.48
42.38
2,359,200
Sep 1, 2026
41.94
42.58
41.59
42.40
42.30
2,937,500
Aug 31, 2026
42.00
42.46
41.15
41.32
41.22
2,405,700
Aug 28, 2026
41.74
42.18
41.27
41.46
41.36
1,522,700
Aug 27, 2026
41.44
41.82
40.95
41.64
41.54
1,524,100
Aug 26, 2026
40.72
42.43
40.72
41.55
41.45
1,991,000
Aug 25, 2026
40.50
41.33
40.27
40.99
40.89
2,218,600
Aug 24, 2026
40.91
41.51
40.75
41.25
41.15
2,292,700
Aug 21, 2026
40.76
41.48
40.49
41.06
40.96
2,352,500
Aug 20, 2026
40.53
41.34
40.28
40.67
40.57
1,965,700
Aug 19, 2026
40.24
40.72
40.03
40.32
40.22
3,726,300
Aug 18, 2026
39.80
40.09
39.33
39.86
39.76
2,758,900
Aug 17, 2026
40.31
40.38
38.97
39.36
39.27
2,294,300
Aug 14, 2026
40.01
40.65
39.87
40.32
40.22
1,417,100
Aug 13, 2026
39.60
40.06
39.44
39.91
39.81
1,670,400
Aug 12, 2026
40.74
40.87
40.06
40.18
40.08
1,840,200
Aug 11, 2026
40.18
40.81
40.02
40.67
40.57
2,116,500
Aug 10, 2026
38.94
40.45
38.71
40.29
40.19
2,678,100
Aug 7, 2026
38.36
38.74
38.23
38.28
38.19
1,701,700
Aug 6, 2026
38.85
38.92
38.22
38.57
38.48
2,278,200
Aug 5, 2026
40.00
40.14
38.07
38.14
38.05
2,986,900
Aug 4, 2026
39.50
39.91
38.90
39.71
39.62
2,182,000
Aug 3, 2026
39.27
40.59
39.25
40.36
40.26
2,927,600
Jul 31, 2026
39.52
40.32
39.35
40.14
40.04
2,293,300
Jul 30, 2026
39.32
39.76
38.99
39.55
39.46
2,105,000
Jul 29, 2026
39.02
40.07
38.73
39.91
39.81
3,565,600
Jul 28, 2026
38.10
38.93
37.78
38.26
38.17
4,560,800
Jul 27, 2026
38.33
38.94
37.79
37.88
37.79
3,452,200
Jul 24, 2026
39.22
40.09
38.88
38.97
38.88
3,602,300
Jul 23, 2026
39.30
39.61
38.63
38.87
38.78
3,740,400
Jul 22, 2026
38.81
39.24
37.90
38.75
38.66
7,795,000
Jul 21, 2026
36.67
37.96
36.67
37.75
37.66
4,623,500
Jul 20, 2026
36.44
36.89
36.37
36.67
36.58
3,003,000
Jul 17, 2026
36.75
37.09
36.25
36.76
36.67
2,752,700
Jul 16, 2026
36.30
36.57
35.99
36.23
36.14
2,495,500
Jul 15, 2026
36.24
36.88
35.59
36.05
35.96
2,799,100
Jul 14, 2026
36.09
36.48
35.71
36.46
36.37
3,222,200
Jul 13, 2026
35.84
36.52
35.75
36.24
36.15
2,356,400
Jul 10, 2026
36.28
36.45
34.87
35.49
35.41
2,869,100
Jul 9, 2026
36.77
37.09
36.64
36.73
36.64
2,330,800
Jul 8, 2026
38.19
38.25
37.15
37.24
37.15
3,020,300
Jul 7, 2026
37.32
38.18
37.32
37.85
37.76
2,288,300
Jul 6, 2026
37.91
38.02
37.28
37.30
37.21
2,546,500
Jul 2, 2026
37.52
38.04
37.28
37.81
37.72
2,790,300
Jul 1, 2026
37.23
37.52
36.82
36.97
36.88
3,039,800
Jun 30, 2026
36.62
37.56
36.57
37.19
37.10
3,819,200
Jun 29, 2026
37.00
37.49
36.28
36.35
36.26
3,357,600
Jun 26, 2026
36.49
37.76
36.49
37.57
37.48
6,615,700
Jun 25, 2026
36.17
36.43
36.05
36.31
36.22
2,492,100
Jun 24, 2026
36.09
36.73
35.93
36.32
36.23
3,852,800
Jun 23, 2026
36.25
36.89
36.19
36.72
36.63
3,527,500
Jun 22, 2026
36.44
36.97
36.06
36.78
36.69
3,485,100
Jun 18, 2026
36.57
36.71
36.14
36.39
36.30
6,110,400
Jun 17, 2026
37.16
37.48
36.45
36.66
36.57
4,155,900
Jun 16, 2026
37.00
37.96
36.80
37.51
37.42
3,498,600
Jun 15, 2026
37.60
38.67
37.44
37.46
37.37
3,949,100
Jun 12, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
37.55
38.81
37.32
38.59
38.50
1,813,500
Jun 11, 2026
39.45
39.48
37.94
38.00
37.81
2,944,400
Jun 10, 2026
38.83
39.67
38.74
39.14
38.94
2,550,100
Jun 9, 2026
38.81
38.87
38.12
38.45
38.26
3,009,400
Jun 8, 2026
39.21
39.64
39.03
39.11
38.91
2,824,600
Jun 5, 2026
40.18
40.30
39.04
39.10
38.90
1,992,400
Jun 4, 2026
39.93
40.64
39.83
40.49
40.29
2,832,700
Jun 3, 2026
39.90
40.10
39.60
39.82
39.62
2,694,500
Jun 2, 2026
39.36
40.12
39.22
39.66
39.46
2,964,600
Jun 1, 2026
39.09
40.19
39.01
39.78
39.58
3,796,200
May 29, 2026
39.39
39.51
38.82
38.95
38.75
3,097,000
May 28, 2026
39.54
40.07
39.04
39.41
39.21
3,042,700
May 27, 2026
39.43
39.91
38.96
39.21
39.01
2,768,900
May 26, 2026
40.90
41.27
39.98
40.05
39.85
2,753,000
May 22, 2026
40.65
41.29
40.59
41.05
40.84
2,528,300
May 21, 2026
42.39
42.54
40.97
41.14
40.93
2,078,400
May 20, 2026
42.80
43.18
41.86
42.08
41.87
2,049,600
May 19, 2026
42.66
43.31
42.01
43.12
42.90
2,170,900
May 18, 2026
42.39
42.87
41.92
42.36
42.15
1,814,400
May 15, 2026
41.91
42.47
41.63
42.46
42.25
2,112,600
May 14, 2026
41.02
42.01
40.77
41.49
41.28
2,024,000
May 13, 2026
41.05
41.34
40.42
41.26
41.05
2,110,000
May 12, 2026
41.20
41.20
40.41
40.90
40.69
1,938,600
May 11, 2026
41.45
41.49
40.72
40.97
40.76
2,267,200
May 8, 2026
40.97
41.15
40.45
40.52
40.32
2,061,600
May 7, 2026
40.52
40.93
39.91
40.86
40.66
2,881,000
May 6, 2026
41.57
42.24
41.02
41.17
40.96
3,311,500
May 5, 2026
42.82
43.40
42.39
43.04
42.82
2,024,400
May 4, 2026
42.81
43.26
42.38
43.00
42.78
2,953,600
May 1, 2026
43.49
43.49
42.01
42.63
42.42
1,959,400
Apr 30, 2026
42.75
43.84
42.40
43.50
43.28
2,803,400
Apr 29, 2026
43.30
43.92
43.21
43.26
43.04
3,526,500
Apr 28, 2026
42.97
43.21
42.69
42.94
42.72
2,019,100
Apr 27, 2026
43.07
43.94
42.18
42.22
42.01
3,680,700
Apr 24, 2026
42.37
42.68
41.87
42.36
42.15
3,888,600
Apr 23, 2026
43.06
43.34
42.20
42.64
42.43
3,931,400
Apr 22, 2026
43.07
44.24
41.58
43.25
43.03
10,304,700
Apr 21, 2026
41.14
41.95
40.79
41.67
41.46
4,017,900
Apr 20, 2026
41.45
41.89
40.97
41.14
40.93
4,083,800
Apr 17, 2026
40.87
41.90
40.27
41.71
41.50
4,771,600
Apr 16, 2026
41.35
42.37
41.25
42.27
42.06
2,906,900
Apr 15, 2026
40.54
41.46
40.52
41.22
41.01
2,460,200
Apr 14, 2026
41.49
41.85
40.37
40.69
40.49
3,643,300
Apr 13, 2026
43.29
43.56
41.82
41.90
41.69
2,975,200
Apr 10, 2026
42.56
43.15
42.12
42.84
42.63
4,162,100
Apr 9, 2026
43.33
43.87
42.59
42.93
42.71
3,843,800
Apr 8, 2026
41.88
43.39
41.23
43.33
43.11
4,879,800
Apr 7, 2026
44.11
44.87
44.06
44.25
44.03
3,167,100
Apr 6, 2026
43.50
44.30
43.38
43.67
43.45
2,020,500
Apr 2, 2026
44.85
44.90
43.05
43.45
43.23
2,794,200
Apr 1, 2026
44.35
45.25
43.22
43.50
43.28
4,064,000
Mar 31, 2026
46.67
47.01
44.41
45.18
44.95
3,314,800
Mar 30, 2026
48.00
48.17
45.83
46.21
45.98
3,594,400
Mar 27, 2026
47.26
48.31
47.00
47.65
47.41
3,517,500
Mar 26, 2026
47.00
47.75
46.67
46.83
46.60
3,872,900
Mar 25, 2026
45.36
46.69
45.31
46.59
46.36
3,140,800
Mar 24, 2026
44.96
46.18
44.92
45.94
45.71
3,303,000
Mar 23, 2026
43.70
45.29
43.44
44.70
44.48
4,101,700
Mar 20, 2026
45.11
46.04
44.47
44.47
44.25
5,636,400
Mar 19, 2026
44.43
46.19
44.25
45.28
45.05
5,341,200
Mar 18, 2026
43.45
43.84
42.09
43.48
43.26
3,184,800
Mar 17, 2026
43.96
44.30
43.24
43.36
43.14
2,748,800
Mar 16, 2026
43.25
44.56
43.02
43.59
43.37
3,464,000
Mar 13, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
42.64
43.65
42.39
43.51
43.29
3,150,700
Mar 12, 2026
42.19
43.55
41.90
42.88
42.57
4,490,500
Mar 11, 2026
40.72
42.03
40.70
41.95
41.64
3,400,300
Mar 10, 2026
41.16
41.38
40.31
40.64
40.34
2,803,100
Mar 9, 2026
41.92
42.30
41.19
41.62
41.31
4,162,700
Mar 6, 2026
42.44
43.33
41.46
41.49
41.19
4,770,100
Mar 5, 2026
42.21
42.43
41.48
41.83
41.52
4,124,700
Mar 4, 2026
40.86
41.71
40.37
41.55
41.25
4,199,700
Mar 3, 2026
42.25
42.43
40.91
41.52
41.22
3,530,800
Mar 2, 2026
42.15
43.10
40.93
41.88
41.57
4,134,300
Feb 27, 2026
39.74
41.60
39.62
41.28
40.98
4,205,700
Feb 26, 2026
38.58
39.40
38.19
39.09
38.80
3,439,100
Feb 25, 2026
39.75
40.00
37.83
39.13
38.84
5,826,900
Feb 24, 2026
38.49
38.75
37.67
38.53
38.25
3,325,400
Feb 23, 2026
39.71
40.21
38.29
38.58
38.30
2,290,700
Feb 20, 2026
39.10
39.86
38.40
39.71
39.42
2,482,000
Feb 19, 2026
38.11
39.29
38.06
39.14
38.85
3,230,300
Feb 18, 2026
36.91
37.86
36.80
37.53
37.25
3,005,200
Feb 17, 2026
37.06
37.73
36.08
36.70
36.43
2,496,500
Feb 13, 2026
36.38
38.21
36.38
37.57
37.29
4,318,200
Feb 12, 2026
36.74
37.10
35.71
36.58
36.31
3,926,500
Feb 11, 2026
36.44
36.88
35.98
36.38
36.11
2,607,600
Feb 10, 2026
36.15
36.44
35.61
35.81
35.55
2,162,100
Feb 9, 2026
35.47
36.76
35.30
36.03
35.77
3,289,900
Feb 6, 2026
36.21
37.31
36.21
36.57
36.30
3,280,600
Feb 5, 2026
36.42
36.67
35.59
35.99
35.73
2,414,000
Feb 4, 2026
36.58
37.52
36.18
36.52
36.25
3,697,000
Feb 3, 2026
35.30
36.17
34.92
36.16
35.89
4,122,600
Feb 2, 2026
35.95
36.44
35.34
35.41
35.15
3,143,200
Jan 30, 2026
37.80
38.41
37.18
37.85
37.57
3,328,500
Jan 29, 2026
37.75
38.11
37.05
37.45
37.18
3,434,500
Jan 28, 2026
36.03
36.79
35.48
36.74
36.47
3,988,800
Jan 27, 2026
36.51
36.53
35.37
35.75
35.49
2,810,700
Jan 26, 2026
36.82
36.98
35.91
36.69
36.42
2,683,600
Jan 23, 2026
36.68
37.25
36.09
36.34
36.07
3,292,200
Jan 22, 2026
36.53
36.69
35.70
36.12
35.86
2,630,400
Jan 21, 2026
35.87
37.11
35.87
36.24
35.97
3,790,800
Jan 20, 2026
36.27
36.59
34.59
34.91
34.65
4,068,500
Jan 16, 2026
33.33
34.44
33.22
34.41
34.16
2,808,000
Jan 15, 2026
33.20
34.19
32.68
33.60
33.35
3,143,600
Jan 14, 2026
33.16
33.90
33.16
33.43
33.18
3,728,400
Jan 13, 2026
33.99
34.25
33.44
33.74
33.49
2,835,500
Jan 12, 2026
33.45
33.90
33.28
33.65
33.40
3,551,000
Jan 9, 2026
33.76
33.94
32.91
33.45
33.20
4,411,400
Jan 8, 2026
34.57
34.98
33.64
33.90
33.65
2,970,500
Jan 7, 2026
34.38
34.95
34.13
34.67
34.42
2,232,800
Jan 6, 2026
34.27
34.66
33.90
34.16
33.91
3,657,800
Jan 5, 2026
34.89
35.05
33.57
34.70
34.45
4,446,700
Jan 2, 2026
34.92
35.43
34.34
35.30
35.04
2,153,600
Dec 31, 2025
35.63
35.81
34.94
35.26
35.00
2,166,900
Dec 30, 2025
36.29
36.61
36.04
36.08
35.82
2,262,900
Dec 29, 2025
35.61
36.00
35.44
35.86
35.60
2,433,200
Dec 26, 2025
35.49
35.53
35.08
35.32
35.06
1,379,100
Dec 24, 2025
35.53
35.56
35.14
35.25
34.99
1,273,200
Dec 23, 2025
35.20
36.05
35.09
35.93
35.67
2,198,600
Dec 22, 2025
34.51
35.00
34.33
34.83
34.57
2,370,600
Dec 19, 2025
34.35
34.83
34.27
34.51
34.26
4,439,800
Dec 18, 2025
35.25
35.64
34.30
34.36
34.11
4,697,000
Dec 17, 2025
34.86
35.64
34.54
35.42
35.16
2,833,300
Dec 16, 2025
35.40
35.43
33.80
34.45
34.20
4,255,600
Dec 15, 2025
36.31
36.36
35.21
35.73
35.47
3,917,200
Dec 12, 2025
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
36.43
36.51
35.77
36.41
36.14
4,667,300
Dec 11, 2025
36.86
36.89
35.92
36.31
35.95
4,174,400
Dec 10, 2025
37.65
37.65
36.36
37.29
36.92
4,557,100
Dec 9, 2025
37.67
38.13
37.31
37.54
37.17
2,981,700
Dec 8, 2025
38.79
38.79
37.55
37.68
37.31
4,653,500
Dec 5, 2025
40.05
40.88
39.56
39.60
39.21
4,951,400
Dec 4, 2025
39.98
40.45
39.58
39.68
39.29
2,315,700
Dec 3, 2025
38.45
39.92
38.42
39.89
39.50
3,030,800
Dec 2, 2025
39.16
39.16
38.07
38.07
37.70
2,815,400
Dec 1, 2025
39.39
39.57
38.91
39.26
38.88
2,291,700
Nov 28, 2025
38.72
39.80
38.55
39.49
39.10
1,547,200
Nov 26, 2025
37.96
38.98
37.96
38.46
38.08
2,745,900
Nov 25, 2025
37.91
37.95
37.08
37.80
37.43
3,164,800
Nov 24, 2025
37.81
38.64
37.07
38.25
37.88
2,254,300
Nov 21, 2025
38.07
38.56
37.44
38.08
37.71
2,424,100
Nov 20, 2025
39.31
40.54
38.19
38.19
37.82
3,615,600
Nov 19, 2025
38.66
39.40
38.41
39.32
38.93
3,528,000
Nov 18, 2025
37.30
39.17
37.30
39.03
38.65
2,781,500
Nov 17, 2025
38.02
38.52
37.75
38.15
37.78
2,921,200
Nov 14, 2025
37.48
38.31
36.94
38.23
37.86
1,953,400
Nov 13, 2025
38.41
38.81
37.81
38.02
37.65
3,429,600
Nov 12, 2025
38.49
39.22
38.18
38.44
38.06
3,063,100
Nov 11, 2025
37.90
38.99
37.90
38.88
38.50
2,759,500
Nov 10, 2025
38.38
38.48
37.49
37.71
37.34
2,292,700
Nov 7, 2025
36.65
37.62
36.21
37.58
37.21
2,350,200
Nov 6, 2025
37.39
37.83
36.55
36.73
36.37
2,534,800
Nov 5, 2025
36.91
37.56
36.72
37.07
36.71
2,583,100
Nov 4, 2025
36.37
37.25
36.00
37.03
36.67
2,224,700
Nov 3, 2025
35.67
37.06
35.40
36.92
36.56
2,407,100
Oct 31, 2025
34.93
35.84
34.70
35.55
35.20
2,795,700
Oct 30, 2025
35.12
35.50
34.40
34.60
34.26
5,215,800
