Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Range Resources (0KTW) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Nov 2025 (Fri) 38.13408 38.13408 38.13408 38.13408 4,099
13th Nov 2025 (Thu) 38.13408 38.13408 38.13408 38.13408 2,583
12th Nov 2025 (Wed) 38.13408 38.13408 38.13408 38.13408 11,843
11th Nov 2025 (Tue) 38.13408 38.13408 38.13408 38.13408 3,656
10th Nov 2025 (Mon) 37.91565 37.91565 37.91565 37.91565 2,879
7th Nov 2025 (Fri) 37.27296 37.27296 37.27296 37.27296 2,628
6th Nov 2025 (Thu) 36.96414 36.96414 36.96414 36.96414 1,361
5th Nov 2025 (Wed) 37.15578 37.15578 37.15578 37.15578 1,935
4th Nov 2025 (Tue) 35.308 35.308 35.308 35.308 731
3rd Nov 2025 (Mon) 35.308 35.308 35.308 35.308 4,769
31st Oct 2025 (Fri) 35.308 35.308 35.308 35.308 5,846
30th Oct 2025 (Thu) 35.308 35.308 35.308 35.308 3,077
29th Oct 2025 (Wed) 35.308 35.308 35.308 35.308 5,521
28th Oct 2025 (Tue) 37.70499 37.70499 37.70499 37.70499 2,233
27th Oct 2025 (Mon) 37.70499 37.70499 37.70499 37.70499 3,071
24th Oct 2025 (Fri) 37.70499 37.70499 37.70499 37.70499 1,143
23rd Oct 2025 (Thu) 36.80772 36.80772 36.80772 36.80772 1,321
22nd Oct 2025 (Wed) 37.01987 37.01987 37.01987 37.01987 2,928
21st Oct 2025 (Tue) 35.56806 35.56806 35.56806 35.56806 2,068
20th Oct 2025 (Mon) 35.56806 35.56806 35.56806 35.56806 1,555
17th Oct 2025 (Fri) 35.56806 35.56806 35.56806 35.56806 3,340
16th Oct 2025 (Thu) 36.74756 36.74756 36.74756 36.74756 5,238
15th Oct 2025 (Wed) 36.74756 36.74756 36.74756 36.74756 1,197
14th Oct 2025 (Tue) 36.29866 36.29866 36.29866 36.29866 1,465
13th Oct 2025 (Mon) 37.50875 37.50875 37.50875 37.50875 5,070
10th Oct 2025 (Fri) 37.50875 37.50875 37.50875 37.50875 989
9th Oct 2025 (Thu) 37.50875 37.50875 37.50875 37.50875 15,036
8th Oct 2025 (Wed) 37.50875 37.50875 37.50875 37.50875 22,635
7th Oct 2025 (Tue) 37.50875 37.50875 37.50875 37.50875 5,919
6th Oct 2025 (Mon) 37.50875 37.50875 37.50875 37.50875 8,696
3rd Oct 2025 (Fri) 37.50875 37.50875 37.50875 37.50875 10,331
2nd Oct 2025 (Thu) 37.50875 37.50875 37.50875 37.50875 13,622
1st Oct 2025 (Wed) 37.50875 37.50875 37.50875 37.50875 13,646
30th Sep 2025 (Tue) 37.50875 37.50875 37.50875 37.50875 8,119
29th Sep 2025 (Mon) 37.76294 37.76294 37.76294 37.76294 10,857
26th Sep 2025 (Fri) 37.76294 37.76294 37.76294 37.76294 4,086
25th Sep 2025 (Thu) 36.97938 36.97938 36.97938 36.97938 2,475
24th Sep 2025 (Wed) 36.97938 36.97938 36.97938 36.97938 13,421
23rd Sep 2025 (Tue) 35.85051 35.85051 35.85051 35.85051 16,169
22nd Sep 2025 (Mon) 35.85051 35.85051 35.85051 35.85051 15,946
19th Sep 2025 (Fri) 35.85051 35.85051 35.85051 35.85051 27,159
18th Sep 2025 (Thu) 35.85051 35.85051 35.85051 35.85051 9,340
17th Sep 2025 (Wed) 35.85051 35.85051 35.85051 35.85051 6,729
16th Sep 2025 (Tue) 34.68443 34.68443 34.68443 34.68443 19,255
FTSE 100 Latest
Value9,698.37
Change-109.31