Range Resources (RRC) Historical Stock Prices

Analyze Range Resources (RRC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Range Resources (RRC) Interactive Price Chart

Interactive historical price chart showing Range Resources stock price movements and trends across multiple time periods.

Loading chart...

RRC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Interval:

Period:

Active filters: 6 Months · Daily126 records

Showing 1-50 of 126

Scroll for more columns

RRC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
Date	Open	High	Low	Close	Adj Close	Volume
Oct 23, 2026	43.51	45.74	43.40	45.52	45.52	3.13M
Oct 22, 2026	43.26	43.94	42.10	43.86	43.86	3.04M
Oct 21, 2026	43.25	43.37	42.58	42.94	42.94	2.69M
Oct 20, 2026	43.61	43.70	42.80	43.63	43.63	3.00M
Oct 19, 2026	43.09	43.60	42.94	43.23	43.23	2.16M
Oct 16, 2026	41.28	43.23	41.28	43.22	43.22	2.47M
Oct 15, 2026	41.72	42.00	40.86	41.42	41.42	2.08M
Oct 14, 2026	42.35	42.60	41.58	41.84	41.84	2.35M
Oct 13, 2026	41.69	42.64	41.62	42.48	42.48	2.41M
Oct 12, 2026	41.16	41.55	40.92	41.42	41.42	2.54M
Oct 9, 2026	40.62	41.48	40.62	40.89	40.89	2.71M
Oct 8, 2026	40.35	40.91	40.16	40.77	40.77	3.07M
Oct 7, 2026	40.20	40.31	39.50	39.83	39.83	2.38M
Oct 6, 2026	38.71	40.04	38.70	40.02	40.02	2.89M
Oct 5, 2026	38.10	38.98	37.53	38.67	38.67	3.03M
Oct 2, 2026	37.26	38.30	37.26	38.23	38.23	2.55M
Oct 1, 2026	36.85	37.75	36.75	37.60	37.60	1.93M
Sep 30, 2026	37.01	37.62	36.86	37.04	37.04	2.45M
Sep 29, 2026	37.33	37.74	36.76	36.88	36.88	2.91M
Sep 28, 2026	38.56	38.56	37.84	37.86	37.86	3.32M
Sep 25, 2026	38.50	38.81	38.17	38.61	38.61	3.01M
Sep 24, 2026	39.11	39.44	38.60	39.14	39.14	2.14M
Sep 23, 2026	38.63	39.60	38.51	38.77	38.77	2.27M
Sep 22, 2026	37.44	38.87	37.38	38.32	38.32	3.21M
Sep 21, 2026	38.00	38.01	37.17	37.82	37.82	2.58M
Sep 18, 2026	39.07	39.27	38.42	38.44	38.44	5.55M
Sep 17, 2026	38.69	39.26	38.51	39.10	39.10	2.42M
Sep 16, 2026	41.34	41.56	38.82	38.85	38.85	3.31M
Sep 15, 2026	41.15	42.30	41.15	41.90	41.90	3.03M
Sep 14, 2026	41.87	41.97	40.76	40.88	40.88	2.29M
Sep 11, 2026	41.51	41.85	40.99	41.15	41.15	1.98M
Sep 10, 2026	41.85	42.31	40.90	41.88	41.78	2.61M
Sep 9, 2026	41.99	42.16	41.38	41.74	41.64	1.63M
Sep 8, 2026	42.39	42.67	41.84	41.89	41.79	1.69M
Sep 4, 2026	42.36	42.41	41.66	42.00	41.90	1.79M
Sep 3, 2026	42.43	43.06	42.27	42.37	42.27	2.30M
Sep 2, 2026	42.10	42.93	42.00	42.48	42.38	2.36M
Sep 1, 2026	41.94	42.58	41.59	42.40	42.30	2.94M
Aug 31, 2026	42.00	42.46	41.15	41.32	41.22	2.41M
Aug 28, 2026	41.74	42.18	41.27	41.46	41.36	1.52M
Aug 27, 2026	41.44	41.82	40.95	41.64	41.54	1.52M
Aug 26, 2026	40.72	42.43	40.72	41.55	41.45	1.99M
Aug 25, 2026	40.50	41.33	40.27	40.99	40.89	2.22M
Aug 24, 2026	40.91	41.51	40.75	41.25	41.15	2.29M
Aug 21, 2026	40.76	41.48	40.49	41.06	40.96	2.35M
Aug 20, 2026	40.53	41.34	40.28	40.67	40.57	1.97M
Aug 19, 2026	40.24	40.72	40.03	40.32	40.22	3.73M
Aug 18, 2026	39.80	40.09	39.33	39.86	39.76	2.76M
Aug 17, 2026	40.31	40.38	38.97	39.36	39.27	2.29M
Aug 14, 2026	40.01	40.65	39.87	40.32	40.22	1.42M

Show:

of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price: The price at which the stock opened for trading at the start of the trading session.
High Price: The highest price at which the stock traded during the trading session.
Low Price: The lowest price at which the stock traded during the trading session.
Close Price: The final price when trading closed for the session.
Adjusted Close Price: The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume: The total number of shares traded during the session, indicating trading activity and liquidity.

Range Resources (RRC) Interactive Price Chart

RRC Historical Price Data Table

Filter Historical Data

Understanding Historical Stock Price Data & OHLC Metrics