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.

Date Open High Low Close Volume
Mon, 22nd Jan 20180.1750.1750.1750.1758,692,096
Fri, 19th Jan 20180.200.200.1750.1757,386,652
Thu, 18th Jan 20180.200.2250.200.2012,124,179
Wed, 17th Jan 20180.200.200.1750.2013,507,424
Tue, 16th Jan 20180.200.200.190.2011,180,940
Mon, 15th Jan 20180.2250.2250.1750.2035,704,889
Fri, 12th Jan 20180.2250.2250.2250.2259,713,760
Thu, 11th Jan 20180.2250.2250.2250.2757,291,973
Wed, 10th Jan 20180.2250.2250.2250.2756,064,997
Tue, 9th Jan 20180.250.250.2250.22513,039,938
Mon, 8th Jan 20180.250.250.250.254,970,251
Fri, 5th Jan 20180.250.250.2250.256,830,639
Thu, 4th Jan 20180.2750.2750.2250.257,500,967
Wed, 3rd Jan 20180.250.2750.250.27510,158,575
Tue, 2nd Jan 20180.250.2750.250.2512,410,668
Mon, 1st Jan 20180.000.000.000.250
Fri, 29th Dec 20170.2750.2750.2250.258,104,693
Thu, 28th Dec 20170.250.2750.250.2758,039,227
Wed, 27th Dec 20170.250.250.250.254,603,067
Tue, 26th Dec 20170.000.000.000.250
Mon, 25th Dec 20170.000.000.000.250
Fri, 22nd Dec 20170.2750.2750.2250.257,450,438
Thu, 21st Dec 20170.2750.2750.2750.2758,409,963
Wed, 20th Dec 20170.250.2750.2250.27510,739,309
Tue, 19th Dec 20170.250.250.2250.2513,284,912
Mon, 18th Dec 20170.250.2750.250.253,453,891
Fri, 15th Dec 20170.2750.3250.250.27533,177,871
Thu, 14th Dec 20170.250.2750.250.27518,772,028
Wed, 13th Dec 20170.2750.350.2250.22558,363,844
Tue, 12th Dec 20170.000.000.000.340
Mon, 11th Dec 20170.000.000.000.340
Fri, 8th Dec 20170.000.000.000.340
Wed, 6th Dec 20170.000.000.000.340
Tue, 5th Dec 20170.000.000.000.340
Mon, 4th Dec 20170.000.000.000.340
Fri, 1st Dec 20170.000.000.000.340
Thu, 30th Nov 20170.000.000.000.340
Wed, 29th Nov 20170.000.000.000.340
Tue, 28th Nov 20170.000.000.000.340
Mon, 27th Nov 20170.000.000.000.340
Fri, 24th Nov 20170.000.000.000.340
Thu, 23rd Nov 20170.000.000.000.340
Wed, 22nd Nov 20170.000.000.000.340
Tue, 21st Nov 20170.000.000.000.340
Mon, 20th Nov 20170.000.000.000.340
Fri, 17th Nov 20170.000.000.000.340
Thu, 16th Nov 20170.000.000.000.340
Wed, 15th Nov 20170.000.000.000.340
Tue, 14th Nov 20170.000.000.000.340
Mon, 13th Nov 20170.000.000.000.340
Showing 1 to 50 of 2,514 entries