Range Resources Corp (RRC) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	38.36	38.73	38.23	38.28	-0.75%	1,701,675
2026-08-06	38.85	38.92	38.22	38.57	+1.13%	2,278,346
2026-08-05	40.00	40.13	38.07	38.14	-3.95%	2,986,900
2026-08-04	39.50	39.91	38.90	39.71	-1.61%	2,182,011
2026-08-03	39.27	40.59	39.25	40.36	+0.55%	2,927,625
2026-07-31	39.52	40.31	39.35	40.14	+1.49%	2,293,736
2026-07-30	39.32	39.76	38.98	39.55	-0.90%	2,105,014
2026-07-29	39.02	40.07	38.73	39.91	+4.31%	3,565,592
2026-07-28	38.10	38.92	37.78	38.26	+1.00%	4,560,853
2026-07-27	38.33	38.94	37.79	37.88	-2.80%	3,452,163
2026-07-24	39.22	40.09	38.88	38.97	+0.26%	3,602,410
2026-07-23	39.30	39.60	38.63	38.87	+0.31%	3,740,648
2026-07-22	38.80	39.24	37.90	38.75	+2.65%	7,794,967
2026-07-21	36.67	37.96	36.67	37.75	+2.95%	4,623,477
2026-07-20	36.44	36.89	36.37	36.67	-0.24%	3,002,986
2026-07-17	36.75	37.09	36.25	36.76	+1.46%	2,752,787
2026-07-16	36.30	36.57	35.99	36.23	+0.50%	2,495,481
2026-07-15	36.24	36.88	35.59	36.05	-1.12%	2,799,112
2026-07-14	36.09	36.48	35.71	36.46	+0.61%	3,222,162
2026-07-13	35.84	36.52	35.75	36.24	+2.11%	2,356,563
2026-07-10	36.28	36.45	34.87	35.49	-3.38%	2,869,135
2026-07-09	36.77	37.09	36.64	36.73	-1.37%	2,331,077
2026-07-08	38.19	38.24	37.15	37.24	-1.61%	3,020,276
2026-07-07	37.32	38.18	37.32	37.85	+1.47%	2,288,334
2026-07-06	37.91	38.02	37.28	37.30	-1.35%	2,546,530
2026-07-02	37.52	38.04	37.27	37.81	+2.27%	2,790,328
2026-07-01	37.23	37.52	36.82	36.97	-0.59%	3,039,802
2026-06-30	36.62	37.56	36.57	37.19	+2.31%	3,819,226
2026-06-29	37.00	37.49	36.28	36.35	-3.25%	3,357,627
2026-06-26	36.49	37.76	36.49	37.57	+3.47%	6,615,722
2026-06-25	36.17	36.43	36.05	36.31	-0.03%	2,495,390
2026-06-24	36.09	36.73	35.93	36.32	-1.09%	3,852,887
2026-06-23	36.25	36.89	36.19	36.72	-0.16%	3,527,514
2026-06-22	36.44	36.97	36.06	36.78	+1.07%	3,485,136
2026-06-18	36.57	36.71	36.14	36.39	-0.74%	6,110,463
2026-06-17	37.16	37.48	36.45	36.66	-2.27%	4,155,853
2026-06-16	37.00	37.96	36.80	37.51	+0.13%	3,498,568
2026-06-15	37.60	38.66	37.44	37.46	-2.93%	3,949,108
2026-06-12	37.55	38.81	37.32	38.59	+1.55%	1,813,495
2026-06-11	39.45	39.48	37.94	38.00	-2.91%	2,944,434
2026-06-10	38.83	39.66	38.74	39.14	+1.79%	2,550,068
2026-06-09	38.81	38.87	38.12	38.45	-1.69%	3,009,454
2026-06-08	39.21	39.63	39.03	39.11	+0.03%	2,824,628
2026-06-05	40.18	40.30	39.04	39.10	-3.43%	1,992,443
2026-06-04	39.93	40.64	39.83	40.49	+1.68%	2,832,674
2026-06-03	39.90	40.10	39.60	39.82	+0.40%	2,694,479
2026-06-02	39.36	40.12	39.22	39.66	-0.30%	2,964,764
2026-06-01	39.09	40.19	39.01	39.78	+2.13%	3,796,245
2026-05-29	39.39	39.51	38.82	38.95	-1.17%	3,096,999
2026-05-28	39.54	40.06	39.04	39.41	+0.51%	3,042,663
2026-05-27	39.43	39.91	38.96	39.21	-2.10%	2,770,900
2026-05-26	40.90	41.27	39.98	40.05	-2.44%	2,753,038
2026-05-22	40.65	41.29	40.59	41.05	-0.22%	2,528,339
2026-05-21	42.39	42.53	40.97	41.14	-2.23%	2,078,466
2026-05-20	42.80	43.18	41.86	42.08	-2.41%	2,049,627
2026-05-19	42.66	43.31	42.01	43.12	+1.79%	2,170,890
2026-05-18	42.39	42.87	41.92	42.36	-0.24%	1,814,471
2026-05-15	41.91	42.47	41.63	42.46	+2.34%	2,112,809
2026-05-14	41.02	42.01	40.77	41.49	+0.56%	2,023,967
2026-05-13	41.05	41.34	40.42	41.26	+0.88%	2,110,004
2026-05-12	41.20	41.20	40.41	40.90	-0.17%	1,938,688
2026-05-11	41.45	41.49	40.72	40.97	+1.11%	2,267,248
2026-05-08	40.97	41.15	40.45	40.52	-0.83%	2,061,819
2026-05-07	40.52	40.93	39.91	40.86	-0.75%	2,881,017
2026-05-06	41.57	42.24	41.02	41.17	-4.34%	3,311,668
2026-05-05	42.82	43.40	42.39	43.04	+0.09%	2,024,489
2026-05-04	42.81	43.26	42.38	43.00	+0.87%	2,953,550
2026-05-01	43.49	43.49	42.01	42.63	-2.00%	1,959,406
2026-04-30	42.75	43.84	42.40	43.50	+0.55%	2,803,380
2026-04-29	43.30	43.92	43.21	43.26	+0.75%	3,526,539
2026-04-28	42.97	43.21	42.69	42.94	+1.71%	2,019,183
2026-04-27	43.07	43.94	42.18	42.22	-0.33%	3,680,705
2026-04-24	42.37	42.68	41.87	42.36	-0.66%	3,888,612
2026-04-23	43.06	43.34	42.20	42.64	-1.41%	3,931,780
2026-04-22	43.07	44.23	41.58	43.25	+3.79%	10,304,680
2026-04-21	41.14	41.95	40.78	41.67	+1.29%	4,017,930
2026-04-20	41.45	41.89	40.97	41.14	-1.37%	4,084,129
2026-04-17	40.87	41.90	40.27	41.71	-1.32%	4,771,909
2026-04-16	41.35	42.37	41.25	42.27	+2.55%	2,906,946
2026-04-15	40.54	41.46	40.52	41.22	+1.30%	2,460,221
2026-04-14	41.49	41.85	40.37	40.69	-2.89%	3,643,379
2026-04-13	43.29	43.55	41.82	41.90	-2.19%	2,975,189
2026-04-10	42.56	43.15	42.12	42.84	-0.21%	4,162,174
2026-04-09	43.33	43.87	42.59	42.93	-0.92%	3,843,779
2026-04-08	41.88	43.39	41.23	43.33	-2.08%	4,879,821
2026-04-07	44.11	44.87	44.06	44.25	+1.33%	3,167,143
2026-04-06	43.50	44.30	43.38	43.67	+0.51%	2,020,503
2026-04-02	44.85	44.90	43.05	43.45	-0.11%	2,794,304
2026-04-01	44.35	45.25	43.22	43.50	-3.72%	4,064,007
2026-03-31	46.67	47.01	44.41	45.18	-2.23%	3,314,966
2026-03-30	48.00	48.17	45.83	46.21	-3.02%	3,594,643
2026-03-27	47.26	48.31	47.00	47.65	+1.75%	3,517,562
2026-03-26	47.00	47.75	46.66	46.83	+0.52%	3,873,204
2026-03-25	45.36	46.69	45.31	46.59	+1.41%	3,141,062
2026-03-24	44.96	46.18	44.92	45.94	+2.77%	3,303,159
2026-03-23	43.70	45.29	43.44	44.70	+0.52%	4,101,770
2026-03-20	45.11	46.04	44.47	44.47	-1.79%	5,636,431
2026-03-19	44.43	46.19	44.25	45.28	+4.14%	5,341,199
2026-03-18	43.45	43.84	42.09	43.48	+0.28%	3,184,813
2026-03-17	43.96	44.30	43.24	43.36	-0.53%	2,748,769
2026-03-16	43.25	44.56	43.02	43.59	+0.18%	3,464,261
2026-03-13	42.64	43.65	42.39	43.51	+1.47%	3,150,766
2026-03-12	42.19	43.55	41.90	42.88	+2.22%	4,490,501
2026-03-11	40.72	42.03	40.70	41.95	+3.22%	3,400,383
2026-03-10	41.16	41.38	40.30	40.64	-2.35%	2,803,111
2026-03-09	41.92	42.30	41.19	41.62	+0.31%	4,162,829
2026-03-06	42.44	43.33	41.45	41.49	-0.81%	4,770,120
2026-03-05	42.21	42.43	41.48	41.83	+0.67%	4,124,704
2026-03-04	40.86	41.71	40.37	41.55	+0.07%	4,199,714
2026-03-03	42.25	42.42	40.91	41.52	-0.86%	3,530,923
2026-03-02	42.15	43.10	40.93	41.88	+1.45%	4,134,279
2026-02-27	39.74	41.59	39.62	41.28	+5.60%	4,205,800
2026-02-26	38.58	39.40	38.19	39.09	-0.10%	3,439,161
2026-02-25	39.75	40.00	37.83	39.13	+1.56%	5,826,996
2026-02-24	38.49	38.75	37.66	38.53	-0.13%	3,325,831
2026-02-23	39.71	40.21	38.28	38.58	-2.85%	2,290,671
2026-02-20	39.10	39.86	38.40	39.71	+1.46%	2,481,954
2026-02-19	38.11	39.29	38.06	39.14	+4.29%	3,230,336
2026-02-18	36.91	37.86	36.80	37.53	+2.26%	3,005,310
2026-02-17	37.06	37.73	36.08	36.70	-2.32%	2,496,543
2026-02-13	36.38	38.21	36.38	37.57	+2.71%	4,318,232
2026-02-12	36.74	37.10	35.71	36.58	+0.55%	3,926,703
2026-02-11	36.44	36.88	35.98	36.38	+1.59%	2,607,563
2026-02-10	36.15	36.44	35.61	35.81	-0.61%	2,162,093
2026-02-09	35.47	36.76	35.30	36.03	-1.48%	3,289,902
2026-02-06	36.21	37.31	36.21	36.57	+1.61%	3,280,558
2026-02-05	36.42	36.66	35.59	35.99	-1.45%	2,413,996
2026-02-04	36.58	37.52	36.18	36.52	+1.00%	3,697,026
2026-02-03	35.30	36.17	34.92	36.16	+2.12%	4,122,648
2026-02-02	35.95	36.44	35.34	35.41	-6.45%	3,143,517
2026-01-30	37.80	38.41	37.18	37.85	+1.07%	3,328,546
2026-01-29	37.75	38.11	37.05	37.45	+1.93%	3,434,928
2026-01-28	36.03	36.79	35.48	36.74	+2.77%	3,988,975
2026-01-27	36.51	36.52	35.37	35.75	-2.56%	2,810,772
2026-01-26	36.82	36.98	35.91	36.69	+0.96%	2,683,660
2026-01-23	36.68	37.25	36.09	36.34	+0.61%	3,292,310
2026-01-22	36.53	36.69	35.70	36.12	-0.33%	2,630,369
2026-01-21	35.87	37.11	35.87	36.24	+3.81%	3,790,773
2026-01-20	36.27	36.59	34.59	34.91	+1.45%	4,068,526
2026-01-16	33.33	34.44	33.22	34.41	+2.41%	2,808,047
2026-01-15	33.20	34.19	32.68	33.60	+0.51%	3,143,655
2026-01-14	33.16	33.90	33.16	33.43	-0.92%	3,728,451
2026-01-13	33.99	34.25	33.44	33.74	+0.27%	2,835,568
2026-01-12	33.45	33.90	33.28	33.65	+0.60%	3,550,956
2026-01-09	33.76	33.94	32.91	33.45	-1.33%	4,411,394
2026-01-08	34.57	34.98	33.64	33.90	-2.22%	2,970,527
2026-01-07	34.38	34.95	34.13	34.67	+1.49%	2,232,775
2026-01-06	34.27	34.66	33.90	34.16	-1.56%	3,657,785
2026-01-05	34.89	35.05	33.57	34.70	-1.70%	4,446,663
2026-01-02	34.92	35.42	34.34	35.30	+0.11%	2,153,602
2025-12-31	35.63	35.81	34.94	35.26	-2.27%	2,166,885
2025-12-30	36.29	36.60	36.04	36.08	+0.61%	2,262,933
2025-12-29	35.61	36.00	35.44	35.86	+1.53%	2,433,478
2025-12-26	35.49	35.52	35.08	35.32	+0.20%	1,379,127
2025-12-24	35.53	35.56	35.14	35.25	-1.89%	1,273,185
2025-12-23	35.20	36.05	35.09	35.93	+3.16%	2,198,861
2025-12-22	34.51	35.00	34.33	34.83	+0.93%	2,370,620
2025-12-19	34.35	34.83	34.27	34.51	+0.44%	4,439,851
2025-12-18	35.25	35.64	34.30	34.36	-2.99%	4,697,006
2025-12-17	34.86	35.64	34.53	35.42	+2.82%	2,833,251
2025-12-16	35.40	35.43	33.80	34.45	-3.58%	4,255,586
2025-12-15	36.31	36.36	35.21	35.73	-1.87%	3,917,188
2025-12-12	36.43	36.51	35.77	36.41	+0.28%	4,667,262
2025-12-11	36.86	36.89	35.92	36.31	-2.63%	4,174,487
2025-12-10	37.65	37.65	36.36	37.29	-0.67%	4,557,075
2025-12-09	37.66	38.13	37.31	37.54	-0.37%	2,981,669
2025-12-08	38.79	38.79	37.55	37.68	-4.85%	4,653,678
2025-12-05	40.05	40.88	39.55	39.60	-0.20%	4,951,585
2025-12-04	39.98	40.45	39.58	39.68	-0.53%	2,315,676
2025-12-03	38.45	39.91	38.42	39.89	+4.78%	3,030,851
2025-12-02	39.16	39.16	38.06	38.07	-3.03%	2,815,474
2025-12-01	39.39	39.56	38.91	39.26	-0.58%	2,257,210
2025-11-28	38.72	39.80	38.55	39.49	+2.68%	1,547,220
2025-11-26	37.96	38.98	37.96	38.46	+1.75%	2,745,908
2025-11-25	37.91	37.95	37.08	37.80	-1.18%	3,164,755
2025-11-24	37.81	38.63	37.07	38.25	+0.45%	2,254,277
2025-11-21	38.07	38.56	37.44	38.08	-0.29%	2,424,101
2025-11-20	39.31	40.54	38.19	38.19	-2.87%	3,615,631
2025-11-19	38.66	39.40	38.41	39.32	+0.74%	3,528,014
2025-11-18	37.30	39.16	37.30	39.03	+2.31%	2,781,457
2025-11-17	38.02	38.52	37.74	38.15	-0.21%	2,921,168
2025-11-14	37.48	38.31	36.94	38.23	+0.55%	1,953,406
2025-11-13	38.41	38.81	37.81	38.02	-1.09%	3,429,756
2025-11-12	38.49	39.22	38.18	38.44	-1.13%	3,063,220
2025-11-11	37.90	38.99	37.90	38.88	+3.10%	2,759,491
2025-11-10	38.38	38.48	37.48	37.71	+0.35%	2,292,709
2025-11-07	36.65	37.62	36.21	37.58	+2.31%	2,350,153
2025-11-06	37.39	37.83	36.55	36.73	-0.92%	2,534,926
2025-11-05	36.91	37.55	36.72	37.07	+0.11%	2,583,155
2025-11-04	36.37	37.25	36.00	37.03	+0.30%	2,224,727
2025-11-03	35.67	37.06	35.40	36.92	+3.85%	2,407,124
2025-10-31	34.93	35.84	34.70	35.55	+2.75%	2,795,670
2025-10-30	35.12	35.50	34.40	34.60	-1.11%	5,215,846
2025-10-29	35.00	36.53	34.41	34.99	-5.36%	5,864,807
2025-10-28	36.97	37.32	36.67	36.97	-1.04%	2,553,541
2025-10-27	37.86	38.01	37.17	37.36	-0.69%	2,662,769
2025-10-24	37.85	37.90	37.25	37.62	+0.32%	2,676,090
2025-10-23	37.25	37.61	36.34	37.50	+3.45%	4,242,003
2025-10-22	37.11	37.41	35.89	36.25	-1.47%	2,375,201
2025-10-21	36.94	37.49	36.70	36.79	-0.89%	2,781,478
2025-10-20	36.68	37.64	36.50	37.12	+3.20%	3,364,854
2025-10-17	35.56	36.12	35.41	35.97	+0.76%	2,737,528
2025-10-16	37.34	37.64	35.38	35.70	-3.93%	3,031,314
2025-10-15	36.43	37.41	36.35	37.16	+2.85%	2,780,097
2025-10-14	35.70	36.57	35.52	36.13	-2.27%	2,399,587
2025-10-13	36.66	37.23	36.20	36.97	+1.68%	2,554,346
2025-10-10	38.27	38.79	36.34	36.36	-5.73%	3,437,267
2025-10-09	39.66	39.95	38.20	38.57	-2.48%	2,547,596
2025-10-08	39.02	39.89	38.25	39.55	+0.48%	3,707,422
2025-10-07	38.75	39.42	38.48	39.36	+1.47%	2,547,657
2025-10-06	38.42	38.85	37.90	38.79	+1.49%	2,225,629
2025-10-03	38.60	38.93	37.89	38.22	-0.91%	2,866,775
2025-10-02	39.67	39.96	38.38	38.57	-2.92%	3,160,600
2025-10-01	37.54	39.76	37.54	39.73	+5.55%	4,218,208
2025-09-30	37.06	37.96	36.86	37.64	+0.70%	2,976,603
2025-09-29	37.44	37.73	37.01	37.38	-0.72%	3,002,848
2025-09-26	37.17	37.97	37.04	37.65	+0.88%	2,360,215
2025-09-25	37.03	37.77	36.92	37.32	+1.33%	3,524,942
2025-09-24	35.96	37.16	35.80	36.83	+3.05%	3,268,032
2025-09-23	35.00	36.16	35.00	35.74	+2.32%	3,820,921
2025-09-22	34.42	35.09	34.22	34.93	+1.25%	2,487,678
2025-09-19	34.94	35.15	33.97	34.50	-2.24%	5,784,528
2025-09-18	35.62	35.78	34.98	35.29	-0.70%	2,462,092
2025-09-17	35.85	36.36	35.41	35.54	-0.98%	2,768,216
2025-09-16	35.40	36.02	34.69	35.89	+2.25%	4,231,015
2025-09-15	35.00	35.28	34.81	35.10	-0.57%	3,875,903
2025-09-12	35.38	35.76	35.21	35.30	+0.34%	3,566,181
2025-09-11	34.49	35.19	34.34	35.18	+0.98%	3,575,961
2025-09-10	34.03	35.05	34.03	34.84	+1.57%	2,472,189
2025-09-09	34.20	34.71	33.99	34.30	+0.70%	2,627,764
2025-09-08	35.19	35.27	33.94	34.06	-1.84%	4,135,614
2025-09-05	34.71	35.02	34.15	34.70	-0.69%	2,998,652
2025-09-04	34.39	34.97	34.26	34.94	+1.72%	3,275,724
2025-09-03	34.79	35.19	34.06	34.35	-0.84%	2,823,862
2025-09-02	34.00	34.75	33.78	34.64	+1.08%	1,820,720
2025-08-29	34.36	34.59	34.09	34.27	-0.49%	1,928,727
2025-08-28	33.74	34.49	33.47	34.44	+1.80%	2,119,227
2025-08-27	34.23	34.87	33.81	33.83	-0.41%	3,568,700
2025-08-26	33.42	34.25	33.06	33.97	+1.71%	2,586,342
2025-08-25	33.26	33.70	33.08	33.40	+0.15%	2,373,433
2025-08-22	33.28	33.75	33.11	33.35	+0.48%	2,148,133
2025-08-21	33.07	33.41	32.82	33.19	+0.33%	1,818,941
2025-08-20	32.76	33.26	32.60	33.08	+0.88%	2,349,611
2025-08-19	32.79	33.18	32.72	32.79	-1.00%	2,117,943
2025-08-18	33.21	33.63	32.81	33.12	-3.66%	4,405,024
2025-08-15	34.52	34.79	34.20	34.38	+0.41%	2,454,691
2025-08-14	34.11	34.77	33.96	34.24	-0.41%	2,480,056
2025-08-13	34.49	34.67	33.93	34.38	+0.59%	2,127,051
2025-08-12	34.04	34.40	33.85	34.18	+0.03%	2,107,103
2025-08-11	34.67	34.86	34.09	34.17	-1.19%	2,240,591

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+8.87%). Worst month: Dec (-6.18%). Based on 5 years of daily data (2022–2026).

Jan+2.90%
Feb+8.87%
Mar+5.46%
Apr-3.44%
May+3.55%
Jun-0.61%
Jul+0.86%
Aug-1.55%
Sep+4.07%
Oct+3.15%
Nov+4.41%
Dec-6.18%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Range Resources Corp's (RRC) latest close?

38.28 on 2026-08-07, from the Closelook data lake's daily price record.

What is RRC's 52-week high and low?

48.31 high and 32.60 low over the trailing 52 weeks, as of 2026-08-07.

What is Range Resources Corp's strongest and weakest month historically?

Historically, RRC's strongest calendar month has been Feb (average +8.87%) and its weakest Dec (average -6.18%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.