Range Resources Share Price History (RRL.L)

Range Resources Share Price history. The following table shows end-of-day data RRL.L historical share prices for Range Resources, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

RRL.L
Share Price RRL.L
Share Chat RRL.L
Charts RRL.L
Trades RRL.L
History Compare
RRL.L RRL.L
Insights RRL.L
RNS RRL.L
Accounts

Date	Open	High	Low	Close	Volume
Mon, 22nd Jan 2018	0.175	0.175	0.175	0.175	8,692,096
Fri, 19th Jan 2018	0.20	0.20	0.175	0.175	7,386,652
Thu, 18th Jan 2018	0.20	0.225	0.20	0.20	12,124,179
Wed, 17th Jan 2018	0.20	0.20	0.175	0.20	13,507,424
Tue, 16th Jan 2018	0.20	0.20	0.19	0.20	11,180,940
Mon, 15th Jan 2018	0.225	0.225	0.175	0.20	35,704,889
Fri, 12th Jan 2018	0.225	0.225	0.225	0.225	9,713,760
Thu, 11th Jan 2018	0.225	0.225	0.225	0.275	7,291,973
Wed, 10th Jan 2018	0.225	0.225	0.225	0.275	6,064,997
Tue, 9th Jan 2018	0.25	0.25	0.225	0.225	13,039,938
Mon, 8th Jan 2018	0.25	0.25	0.25	0.25	4,970,251
Fri, 5th Jan 2018	0.25	0.25	0.225	0.25	6,830,639
Thu, 4th Jan 2018	0.275	0.275	0.225	0.25	7,500,967
Wed, 3rd Jan 2018	0.25	0.275	0.25	0.275	10,158,575
Tue, 2nd Jan 2018	0.25	0.275	0.25	0.25	12,410,668
Mon, 1st Jan 2018	0.00	0.00	0.00	0.25	0
Fri, 29th Dec 2017	0.275	0.275	0.225	0.25	8,104,693
Thu, 28th Dec 2017	0.25	0.275	0.25	0.275	8,039,227
Wed, 27th Dec 2017	0.25	0.25	0.25	0.25	4,603,067
Tue, 26th Dec 2017	0.00	0.00	0.00	0.25	0
Mon, 25th Dec 2017	0.00	0.00	0.00	0.25	0
Fri, 22nd Dec 2017	0.275	0.275	0.225	0.25	7,450,438
Thu, 21st Dec 2017	0.275	0.275	0.275	0.275	8,409,963
Wed, 20th Dec 2017	0.25	0.275	0.225	0.275	10,739,309
Tue, 19th Dec 2017	0.25	0.25	0.225	0.25	13,284,912
Mon, 18th Dec 2017	0.25	0.275	0.25	0.25	3,453,891
Fri, 15th Dec 2017	0.275	0.325	0.25	0.275	33,177,871
Thu, 14th Dec 2017	0.25	0.275	0.25	0.275	18,772,028
Wed, 13th Dec 2017	0.275	0.35	0.225	0.225	58,363,844
Tue, 12th Dec 2017	0.00	0.00	0.00	0.34	0
Mon, 11th Dec 2017	0.00	0.00	0.00	0.34	0
Fri, 8th Dec 2017	0.00	0.00	0.00	0.34	0
Wed, 6th Dec 2017	0.00	0.00	0.00	0.34	0
Tue, 5th Dec 2017	0.00	0.00	0.00	0.34	0
Mon, 4th Dec 2017	0.00	0.00	0.00	0.34	0
Fri, 1st Dec 2017	0.00	0.00	0.00	0.34	0
Thu, 30th Nov 2017	0.00	0.00	0.00	0.34	0
Wed, 29th Nov 2017	0.00	0.00	0.00	0.34	0
Tue, 28th Nov 2017	0.00	0.00	0.00	0.34	0
Mon, 27th Nov 2017	0.00	0.00	0.00	0.34	0
Fri, 24th Nov 2017	0.00	0.00	0.00	0.34	0
Thu, 23rd Nov 2017	0.00	0.00	0.00	0.34	0
Wed, 22nd Nov 2017	0.00	0.00	0.00	0.34	0
Tue, 21st Nov 2017	0.00	0.00	0.00	0.34	0
Mon, 20th Nov 2017	0.00	0.00	0.00	0.34	0
Fri, 17th Nov 2017	0.00	0.00	0.00	0.34	0
Thu, 16th Nov 2017	0.00	0.00	0.00	0.34	0
Wed, 15th Nov 2017	0.00	0.00	0.00	0.34	0
Tue, 14th Nov 2017	0.00	0.00	0.00	0.34	0
Mon, 13th Nov 2017	0.00	0.00	0.00	0.34	0

Showing 1 to 50 of 2,514 entries

Previous1 2 3 4 5 6 7...50 51Next

Top Risers

Share	Price	Change
Barratt Developments (BDEV.L)	765.00	4.80 (14.01)
Berkeley Group (BKG.L)	5,142.00	28.00 (13.99)
International Airlines (IAG.L)	629.40	6.70 (13.08)
Persimmon (PSN.L)	2,816.00	8.50 (12.01)
Severn Trent (SVT.L)	2,420.00	-14.00 (8.96)

Top Fallers

Share	Price	Change
Rentokil Initial (RTO.L)	426.50	-2.30 (-1.93)
Standard Chartered (STAN.L)	704.80	0.20 (-1.84)
Royal Dutch Shell A (RDSA.L)	2,152.50	-24.00 (-1.49)
Royal Dutch Shell B (RDSB.L)	2,135.50	-23.00 (-1.41)
Anglo American (AAL.L)	2,134.00	25.00 (-1.11)

Top By Volume

Share	Price	Volume
Lloyds (LLOY.L)	64.33	677,701,544
Barclays (BARC.L)	182.48	174,896,269
Vodafone (VOD.L)	146.24	72,779,658
Royal Bank Of Scotland (RBS.L)	251.80	66,691,527
Bt (BT.A.L)	201.65	59,013,263

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.