Range Resources Stock Price History
NYSE: RRCEnergyOil & Gas ProductionUSD
40.89+0.12 (+0.29%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RRC price history at a glance
The price history for Range Resources (RRC) on this page begins on June 16, 1980, when the stock closed at $7.50; it most recently closed at $40.89 on October 5, 2026. The highest price in this record is $95.41, reached on April 21, 2014; the latest close is 57.1% below that peak. Across the 45 complete calendar years in the table, RRC finished higher in 22 and lower in 23. Its best year was 2021 (+166.1%) and its worst was 1998 (-78.6%).
Over roughly 46 years the share price changed +445.2%, a 3.7% compound annual price return (excluding dividends). In the last 12 months alone, RRC has gained 6.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $95.41
- Date of high
- Apr 21, 2014
- Low since 1980
- $0.9583
- Date of low
- Apr 24, 2000
- 52-week high
- $48.31
- 52-week low
- $32.68
- Last close
- $40.89
RRC returns
1 week
+6.96%
1 month
-2.04%
3 months
+15.22%
6 months
-4.55%
Year to date
+15.97%
1 year
+6.02%
3 years
+16.86%
5 years
+74.37%
RRC price return, excluding dividends.
RRC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 40.89 | +15.84% |
| 2025 | 35.30 | -1.70% |
| 2024 | 35.91 | +17.97% |
| 2023 | 30.44 | +21.66% |
| 2022 | 25.02 | +40.33% |
| 2021 | 17.83 | +166.12% |
| 2020 | 6.70 | +49.22% |
| 2019 | 4.49 | -58.00% |
| 2018 | 10.69 | -37.34% |
| 2017 | 17.06 | -50.35% |
| 2016 | 34.36 | +39.62% |
| 2015 | 24.61 | -55.58% |
| 2014 | 55.40 | -31.21% |
| 2013 | 80.53 | +23.63% |
| 2012 | 65.14 | +5.17% |
| 2011 | 61.94 | +37.71% |
| 2010 | 44.98 | -9.77% |
| 2009 | 49.85 | +34.44% |
| 2008 | 37.08 | -27.71% |
| 2007 | 51.29 | +86.78% |
| 2006 | 27.46 | +4.25% |
| 2005 | 26.34 | +93.11% |
| 2004 | 13.64 | +115.59% |
| 2003 | 6.33 | +67.37% |
| 2002 | 3.78 | +21.15% |
| 2001 | 3.12 | -31.93% |
| 2000 | 4.58 | +115.68% |
| 1999 | 2.13 | -7.27% |
| 1998 | 2.29 | -78.60% |
| 1997 | 10.71 | -16.01% |
| 1996 | 12.75 | +96.15% |
| 1995 | 6.50 | +41.82% |
| 1994 | 4.58 | -5.17% |
| 1993 | 4.83 | +70.59% |
| 1992 | 2.83 | -17.58% |
| 1991 | 3.44 | +57.14% |
| 1990 | 2.19 | -41.67% |
| 1989 | 3.75 | 0.00% |
| 1988 | 3.75 | 0.00% |
| 1987 | 3.75 | +140.00% |
| 1986 | 1.56 | -50.00% |
| 1985 | 3.13 | -61.54% |
| 1984 | 8.13 | -35.00% |
| 1983 | 12.50 | -33.33% |
| 1982 | 18.75 | 0.00% |
| 1981 | 18.75 | 0.00% |
| 1980* | 18.75 | +150.00% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
RRC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 40.62 | 41.48 | 40.70 | 40.89 | +0.29% | |
| 40.35 | 40.91 | 40.16 | 40.77 | +2.36% | |
| 40.20 | 40.31 | 39.50 | 39.83 | -0.47% | |
| 38.71 | 40.04 | 38.70 | 40.02 | +3.49% | |
| 38.10 | 38.98 | 37.53 | 38.67 | +1.15% | |
| 37.26 | 38.30 | 37.26 | 38.23 | +1.68% | |
| 36.85 | 37.75 | 36.75 | 37.60 | +1.51% | |
| 37.01 | 37.62 | 36.86 | 37.04 | +0.43% | |
| 37.33 | 37.74 | 36.76 | 36.88 | -2.59% | |
| 38.56 | 38.56 | 37.84 | 37.86 | -1.94% | |
| 38.50 | 38.82 | 38.18 | 38.61 | -1.35% | |
| 39.11 | 39.44 | 38.60 | 39.14 | +0.95% | |
| 38.63 | 39.60 | 38.51 | 38.77 | +1.17% | |
| 37.44 | 38.87 | 37.39 | 38.32 | +1.32% | |
| 38.00 | 38.01 | 37.17 | 37.82 | -1.61% | |
| 39.07 | 39.27 | 38.42 | 38.44 | -1.69% | |
| 38.69 | 39.26 | 38.51 | 39.10 | +0.64% | |
| 41.34 | 41.56 | 38.82 | 38.85 | -7.28% | |
| 41.15 | 42.30 | 41.15 | 41.90 | +2.50% | |
| 41.87 | 41.97 | 40.76 | 40.88 | -0.66% | |
| 41.51 | 41.86 | 40.99 | 41.15 | -1.74% | |
| 41.85 | 42.31 | 40.90 | 41.88 | +0.34% | |
| 41.99 | 42.16 | 41.38 | 41.74 | -0.36% | |
| 42.39 | 42.67 | 41.84 | 41.89 | -0.26% | |
| 42.36 | 42.42 | 41.66 | 42.00 | -0.87% | |
| 42.43 | 43.06 | 42.27 | 42.37 | -0.26% | |
| 42.10 | 42.93 | 42.00 | 42.48 | +0.19% | |
| 41.94 | 42.58 | 41.59 | 42.40 | +2.61% | |
| 42.00 | 42.46 | 41.15 | 41.32 | -0.34% | |
| 41.74 | 42.18 | 41.27 | 41.46 | -0.43% | |
| 41.44 | 41.82 | 40.95 | 41.64 | +0.22% | |
| 40.72 | 42.43 | 40.72 | 41.55 | +1.37% | |
| 40.50 | 41.33 | 40.27 | 40.99 | -0.63% | |
| 40.91 | 41.51 | 40.75 | 41.25 | +0.46% | |
| 40.76 | 41.48 | 40.49 | 41.06 | +0.96% | |
| 40.53 | 41.34 | 40.28 | 40.67 | +0.87% | |
| 40.24 | 40.72 | 40.03 | 40.32 | +1.15% | |
| 39.80 | 40.09 | 39.33 | 39.86 | +1.27% | |
| 40.31 | 40.38 | 38.97 | 39.36 | -2.38% | |
| 40.01 | 40.65 | 39.87 | 40.32 | +1.03% | |
| 39.60 | 40.06 | 39.44 | 39.91 | -0.67% | |
| 40.74 | 40.87 | 40.06 | 40.18 | -1.20% | |
| 40.18 | 40.81 | 40.02 | 40.67 | +0.94% | |
| 38.94 | 40.45 | 38.71 | 40.29 | +5.25% | |
| 38.36 | 38.74 | 38.23 | 38.28 | -0.75% | |
| 38.85 | 38.92 | 38.22 | 38.57 | +1.13% | |
| 40.00 | 40.14 | 38.07 | 38.14 | -3.95% | |
| 39.50 | 39.91 | 38.90 | 39.71 | -1.61% | |
| 39.27 | 40.59 | 39.25 | 40.36 | +0.55% | |
| 39.52 | 40.32 | 39.35 | 40.14 | +1.49% | |
| 39.32 | 39.76 | 38.99 | 39.55 | -0.90% | |
| 39.02 | 40.07 | 38.73 | 39.91 | +4.31% | |
| 38.10 | 38.93 | 37.78 | 38.26 | +1.00% | |
| 38.33 | 38.94 | 37.79 | 37.88 | -2.80% | |
| 39.22 | 40.09 | 38.88 | 38.97 | +0.26% | |
| 39.30 | 39.61 | 38.63 | 38.87 | +0.31% | |
| 38.81 | 39.24 | 37.90 | 38.75 | +2.65% | |
| 36.67 | 37.96 | 36.67 | 37.75 | +2.95% | |
| 36.44 | 36.89 | 36.37 | 36.67 | -0.24% | |
| 36.75 | 37.09 | 36.25 | 36.76 | +1.46% | |
| 36.30 | 36.57 | 35.99 | 36.23 | +0.50% | |
| 36.24 | 36.88 | 35.59 | 36.05 | -1.12% | |
| 36.09 | 36.48 | 35.71 | 36.46 | +0.61% | |
| 35.84 | 36.52 | 35.75 | 36.24 | +2.11% | |
| 36.28 | 36.45 | 34.87 | 35.49 | -3.38% | |
| 36.77 | 37.09 | 36.64 | 36.73 | -1.37% | |
| 38.19 | 38.25 | 37.15 | 37.24 | -1.61% | |
| 37.32 | 38.18 | 37.32 | 37.85 | +1.47% | |
| 37.91 | 38.02 | 37.28 | 37.30 | -1.35% | |
| 37.52 | 38.04 | 37.28 | 37.81 | +2.27% | |
| 37.23 | 37.52 | 36.82 | 36.97 | -0.59% | |
| 36.62 | 37.56 | 36.57 | 37.19 | +2.31% | |
| 37.00 | 37.49 | 36.28 | 36.35 | -3.25% | |
| 36.49 | 37.76 | 36.49 | 37.57 | +3.47% | |
| 36.17 | 36.43 | 36.05 | 36.31 | -0.03% | |
| 36.09 | 36.73 | 35.93 | 36.32 | -1.09% | |
| 36.25 | 36.89 | 36.19 | 36.72 | -0.16% | |
| 36.44 | 36.97 | 36.06 | 36.78 | +1.07% | |
| 36.57 | 36.71 | 36.14 | 36.39 | -0.74% | |
| 37.16 | 37.48 | 36.45 | 36.66 | -2.27% | |
| 37.00 | 37.96 | 36.80 | 37.51 | +0.13% | |
| 37.60 | 38.67 | 37.44 | 37.46 | -2.93% | |
| 37.55 | 38.81 | 37.32 | 38.59 | +1.55% | |
| 39.45 | 39.48 | 37.94 | 38.00 | -2.91% | |
| 38.83 | 39.67 | 38.74 | 39.14 | +1.79% | |
| 38.81 | 38.87 | 38.12 | 38.45 | -1.69% | |
| 39.21 | 39.64 | 39.03 | 39.11 | +0.03% | |
| 40.18 | 40.30 | 39.04 | 39.10 | -3.43% | |
| 39.93 | 40.64 | 39.83 | 40.49 | +1.68% | |
| 39.90 | 40.10 | 39.60 | 39.82 | +0.40% | |
| 39.36 | 40.12 | 39.22 | 39.66 | -0.30% | |
| 39.09 | 40.19 | 39.01 | 39.78 | +2.13% | |
| 39.39 | 39.51 | 38.82 | 38.95 | -1.17% | |
| 39.54 | 40.07 | 39.04 | 39.41 | +0.51% | |
| 39.43 | 39.91 | 38.96 | 39.21 | -2.10% | |
| 40.90 | 41.27 | 39.98 | 40.05 | -2.44% | |
| 40.65 | 41.29 | 40.59 | 41.05 | -0.22% | |
| 42.39 | 42.54 | 40.97 | 41.14 | -2.23% | |
| 42.80 | 43.18 | 41.86 | 42.08 | -2.41% | |
| 42.66 | 43.31 | 42.01 | 43.12 | +1.79% | |
| 42.39 | 42.87 | 41.92 | 42.36 | -0.24% | |
| 41.91 | 42.47 | 41.63 | 42.46 | +2.34% | |
| 41.02 | 42.01 | 40.77 | 41.49 | +0.56% | |
| 41.05 | 41.34 | 40.42 | 41.26 | +0.88% | |
| 41.20 | 41.20 | 40.41 | 40.90 | -0.17% | |
| 41.45 | 41.49 | 40.72 | 40.97 | +1.11% | |
| 40.97 | 41.15 | 40.45 | 40.52 | -0.83% | |
| 40.52 | 40.93 | 39.91 | 40.86 | -0.75% | |
| 41.57 | 42.24 | 41.02 | 41.17 | -4.34% | |
| 42.82 | 43.40 | 42.39 | 43.04 | +0.09% | |
| 42.81 | 43.26 | 42.38 | 43.00 | +0.87% | |
| 43.49 | 43.49 | 42.01 | 42.63 | -2.00% | |
| 42.75 | 43.84 | 42.40 | 43.50 | +0.55% | |
| 43.30 | 43.92 | 43.21 | 43.26 | +0.75% | |
| 42.97 | 43.21 | 42.69 | 42.94 | +1.71% | |
| 43.07 | 43.94 | 42.18 | 42.22 | -0.33% | |
| 42.37 | 42.68 | 41.87 | 42.36 | -0.66% | |
| 43.06 | 43.34 | 42.20 | 42.64 | -1.41% | |
| 43.07 | 44.24 | 41.58 | 43.25 | +3.79% | |
| 41.14 | 41.95 | 40.79 | 41.67 | +1.29% | |
| 41.45 | 41.89 | 40.97 | 41.14 | -1.37% | |
| 40.87 | 41.90 | 40.27 | 41.71 | -1.32% | |
| 41.35 | 42.37 | 41.25 | 42.27 | +2.55% | |
| 40.54 | 41.46 | 40.52 | 41.22 | +1.30% | |
| 41.49 | 41.85 | 40.37 | 40.69 | -2.89% | |
| 43.29 | 43.56 | 41.82 | 41.90 | -2.19% | |
| 42.56 | 43.15 | 42.12 | 42.84 | -0.21% | |
| 43.33 | 43.87 | 42.59 | 42.93 | -0.92% | |
| 41.88 | 43.39 | 41.23 | 43.33 | -2.08% | |
| 44.11 | 44.87 | 44.06 | 44.25 | +1.33% | |
| 43.50 | 44.30 | 43.38 | 43.67 | +0.51% | |
| 44.85 | 44.90 | 43.05 | 43.45 | -0.11% | |
| 44.35 | 45.25 | 43.22 | 43.50 | -3.72% | |
| 46.67 | 47.01 | 44.41 | 45.18 | -2.23% | |
| 48.00 | 48.17 | 45.83 | 46.21 | -3.02% | |
| 47.26 | 48.31 | 47.00 | 47.65 | +1.75% | |
| 47.00 | 47.75 | 46.67 | 46.83 | +0.52% | |
| 45.36 | 46.69 | 45.31 | 46.59 | +1.41% | |
| 44.96 | 46.18 | 44.92 | 45.94 | +2.77% | |
| 43.70 | 45.29 | 43.44 | 44.70 | +0.52% | |
| 45.11 | 46.04 | 44.47 | 44.47 | -1.79% | |
| 44.43 | 46.19 | 44.25 | 45.28 | +4.14% | |
| 43.45 | 43.84 | 42.09 | 43.48 | +0.28% | |
| 43.96 | 44.30 | 43.24 | 43.36 | -0.53% | |
| 43.25 | 44.56 | 43.02 | 43.59 | +0.18% | |
| 42.64 | 43.65 | 42.39 | 43.51 | +1.47% | |
| 42.19 | 43.55 | 41.90 | 42.88 | +2.22% | |
| 40.72 | 42.03 | 40.70 | 41.95 | +3.22% | |
| 41.16 | 41.38 | 40.31 | 40.64 | -2.35% | |
| 41.92 | 42.30 | 41.19 | 41.62 | +0.31% | |
| 42.44 | 43.33 | 41.46 | 41.49 | -0.81% | |
| 42.21 | 42.43 | 41.48 | 41.83 | +0.67% | |
| 40.86 | 41.71 | 40.37 | 41.55 | +0.07% | |
| 42.25 | 42.43 | 40.91 | 41.52 | -0.86% | |
| 42.15 | 43.10 | 40.93 | 41.88 | +1.45% | |
| 39.74 | 41.60 | 39.62 | 41.28 | +5.60% | |
| 38.58 | 39.40 | 38.19 | 39.09 | -0.10% | |
| 39.75 | 40.00 | 37.83 | 39.13 | +1.56% | |
| 38.49 | 38.75 | 37.67 | 38.53 | -0.13% | |
| 39.71 | 40.21 | 38.29 | 38.58 | -2.85% | |
| 39.10 | 39.86 | 38.40 | 39.71 | +1.46% | |
| 38.11 | 39.29 | 38.06 | 39.14 | +4.29% | |
| 36.91 | 37.86 | 36.80 | 37.53 | +2.26% | |
| 37.06 | 37.73 | 36.08 | 36.70 | -2.32% | |
| 36.38 | 38.21 | 36.38 | 37.57 | +2.71% | |
| 36.74 | 37.10 | 35.71 | 36.58 | +0.55% | |
| 36.44 | 36.88 | 35.98 | 36.38 | +1.59% | |
| 36.15 | 36.44 | 35.61 | 35.81 | -0.61% | |
| 35.47 | 36.76 | 35.30 | 36.03 | -1.48% | |
| 36.21 | 37.31 | 36.21 | 36.57 | +1.61% | |
| 36.42 | 36.67 | 35.59 | 35.99 | -1.45% | |
| 36.58 | 37.52 | 36.18 | 36.52 | +1.00% | |
| 35.30 | 36.17 | 34.92 | 36.16 | +2.12% | |
| 35.95 | 36.44 | 35.34 | 35.41 | -6.45% | |
| 37.80 | 38.41 | 37.18 | 37.85 | +1.07% | |
| 37.75 | 38.11 | 37.05 | 37.45 | +1.93% | |
| 36.03 | 36.79 | 35.48 | 36.74 | +2.77% | |
| 36.51 | 36.53 | 35.37 | 35.75 | -2.56% | |
| 36.82 | 36.98 | 35.91 | 36.69 | +0.96% | |
| 36.68 | 37.25 | 36.09 | 36.34 | +0.61% | |
| 36.53 | 36.69 | 35.70 | 36.12 | -0.33% | |
| 35.87 | 37.11 | 35.87 | 36.24 | +3.81% | |
| 36.27 | 36.59 | 34.59 | 34.91 | +1.45% | |
| 33.33 | 34.44 | 33.22 | 34.41 | +2.41% | |
| 33.20 | 34.19 | 32.68 | 33.60 | +0.51% | |
| 33.16 | 33.90 | 33.16 | 33.43 | -0.92% | |
| 33.99 | 34.25 | 33.44 | 33.74 | +0.27% | |
| 33.45 | 33.90 | 33.28 | 33.65 | +0.60% | |
| 33.76 | 33.94 | 32.91 | 33.45 | -1.33% | |
| 34.57 | 34.98 | 33.64 | 33.90 | -2.22% | |
| 34.38 | 34.95 | 34.13 | 34.67 | +1.49% | |
| 34.27 | 34.66 | 33.90 | 34.16 | -1.56% | |
| 34.89 | 35.05 | 33.57 | 34.70 | -1.70% | |
| 34.92 | 35.43 | 34.34 | 35.30 | +0.11% | |
| 35.63 | 35.81 | 34.94 | 35.26 | -2.27% | |
| 36.29 | 36.61 | 36.04 | 36.08 | +0.61% | |
| 35.61 | 36.00 | 35.44 | 35.86 | +1.53% | |
| 35.49 | 35.53 | 35.08 | 35.32 | +0.20% | |
| 35.53 | 35.56 | 35.14 | 35.25 | -1.89% | |
| 35.20 | 36.05 | 35.09 | 35.93 | +3.16% | |
| 34.51 | 35.00 | 34.33 | 34.83 | +0.93% | |
| 34.35 | 34.83 | 34.27 | 34.51 | +0.44% | |
| 35.25 | 35.64 | 34.30 | 34.36 | -2.99% | |
| 34.86 | 35.64 | 34.54 | 35.42 | +2.82% | |
| 35.40 | 35.43 | 33.80 | 34.45 | -3.58% | |
| 36.31 | 36.36 | 35.21 | 35.73 | -1.87% | |
| 36.43 | 36.51 | 35.77 | 36.41 | +0.28% | |
| 36.86 | 36.89 | 35.92 | 36.31 | -2.63% | |
| 37.65 | 37.65 | 36.36 | 37.29 | -0.67% | |
| 37.67 | 38.13 | 37.31 | 37.54 | -0.37% | |
| 38.79 | 38.79 | 37.55 | 37.68 | -4.85% | |
| 40.05 | 40.88 | 39.56 | 39.60 | -0.20% | |
| 39.98 | 40.45 | 39.58 | 39.68 | -0.53% | |
| 38.45 | 39.92 | 38.42 | 39.89 | +4.78% | |
| 39.16 | 39.16 | 38.07 | 38.07 | -3.03% | |
| 39.39 | 39.57 | 38.91 | 39.26 | -0.58% | |
| 38.72 | 39.80 | 38.55 | 39.49 | +2.68% | |
| 37.96 | 38.98 | 37.96 | 38.46 | +1.75% | |
| 37.91 | 37.95 | 37.08 | 37.80 | -1.18% | |
| 37.81 | 38.64 | 37.07 | 38.25 | +0.45% | |
| 38.07 | 38.56 | 37.44 | 38.08 | -0.29% | |
| 39.31 | 40.54 | 38.19 | 38.19 | -2.87% | |
| 38.66 | 39.40 | 38.41 | 39.32 | +0.74% | |
| 37.30 | 39.17 | 37.30 | 39.03 | +2.31% | |
| 38.02 | 38.52 | 37.75 | 38.15 | -0.21% | |
| 37.48 | 38.31 | 36.94 | 38.23 | +0.55% | |
| 38.41 | 38.81 | 37.81 | 38.02 | -1.09% | |
| 38.49 | 39.22 | 38.18 | 38.44 | -1.13% | |
| 37.90 | 38.99 | 37.90 | 38.88 | +3.10% | |
| 38.38 | 38.48 | 37.49 | 37.71 | +0.35% | |
| 36.65 | 37.62 | 36.21 | 37.58 | +2.31% | |
| 37.39 | 37.83 | 36.55 | 36.73 | -0.92% | |
| 36.91 | 37.56 | 36.72 | 37.07 | +0.11% | |
| 36.37 | 37.25 | 36.00 | 37.03 | +0.30% | |
| 35.67 | 37.06 | 35.40 | 36.92 | +3.85% | |
| 34.93 | 35.84 | 34.70 | 35.55 | +2.75% | |
| 35.12 | 35.50 | 34.40 | 34.60 | -1.11% | |
| 35.00 | 36.53 | 34.41 | 34.99 | -5.36% | |
| 36.97 | 37.32 | 36.67 | 36.97 | -1.04% | |
| 37.86 | 38.01 | 37.17 | 37.36 | -0.69% | |
| 37.85 | 37.90 | 37.25 | 37.62 | +0.32% | |
| 37.25 | 37.61 | 36.34 | 37.50 | +3.45% | |
| 37.11 | 37.41 | 35.89 | 36.25 | -1.47% | |
| 36.94 | 37.49 | 36.70 | 36.79 | -0.89% | |
| 36.68 | 37.64 | 36.50 | 37.12 | +3.20% | |
| 35.56 | 36.12 | 35.41 | 35.97 | +0.76% | |
| 37.34 | 37.64 | 35.38 | 35.70 | -3.93% | |
| 36.43 | 37.41 | 36.35 | 37.16 | +2.85% | |
| 35.70 | 36.57 | 35.52 | 36.13 | -2.27% | |
| 36.66 | 37.23 | 36.21 | 36.97 | +1.68% | |
| 38.27 | 38.79 | 36.35 | 36.36 | -5.73% | |
| 39.66 | 39.95 | 38.21 | 38.57 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RRC chart for longer ranges.