Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Range Resources Corporation (0KTW.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

38.12

+0.39

(+1.04%)

At close: 05:48PM BST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	38.17	38.17	37.76	38.12	38.12	1,107
24 Apr 2024	37.15	37.84	36.92	37.73	37.73	970
23 Apr 2024	35.81	36.88	35.68	36.87	36.87	1,643
22 Apr 2024	35.11	36.25	35.11	36.25	36.25	1,698
19 Apr 2024	34.50	35.28	34.50	35.10	35.10	1,575
18 Apr 2024	35.26	35.26	34.89	34.94	34.94	10
17 Apr 2024	35.05	35.36	35.05	35.06	35.06	309
16 Apr 2024	34.81	34.81	34.23	34.77	34.77	233
15 Apr 2024	36.08	36.08	35.12	35.12	35.12	442
12 Apr 2024	36.68	37.02	36.12	36.12	36.12	237
11 Apr 2024	36.22	36.31	35.58	35.69	35.69	522
10 Apr 2024	35.83	36.14	35.83	36.11	36.11	216
09 Apr 2024	36.15	36.15	36.01	36.01	36.01	16
08 Apr 2024	35.36	35.81	35.19	35.81	35.81	305
05 Apr 2024	34.69	35.08	34.47	35.03	35.03	951
04 Apr 2024	35.37	35.37	35.30	35.30	35.30	457
03 Apr 2024	35.21	35.21	34.97	34.98	34.98	176
02 Apr 2024	34.67	34.83	34.63	34.83	34.83	596
28 Mar 2024	34.39	34.65	34.39	34.65	34.65	100
27 Mar 2024	33.12	34.32	32.90	34.32	34.32	343
26 Mar 2024	33.58	33.64	33.22	33.26	33.26	112
25 Mar 2024	33.49	33.72	33.39	33.50	33.50	821
22 Mar 2024	32.98	32.98	32.88	32.88	32.88	79
21 Mar 2024	33.05	33.05	33.05	33.05	33.05	131
20 Mar 2024	32.79	33.32	32.77	33.32	33.32	172
19 Mar 2024	32.32	32.63	32.32	32.63	32.63	1,201
18 Mar 2024	32.35	32.35	32.02	32.22	32.22	3
15 Mar 2024	32.16	32.25	32.16	32.25	32.25	27
14 Mar 2024	32.13	32.13	31.72	31.95	31.95	1,198
14 Mar 2024	0.08 Dividend
13 Mar 2024	32.87	33.08	32.81	32.81	32.73	64
12 Mar 2024	32.56	32.83	32.56	32.80	32.72	2
11 Mar 2024	32.79	32.88	32.53	32.57	32.49	41
08 Mar 2024	33.30	33.30	33.30	33.30	33.22	8
07 Mar 2024	32.90	32.92	32.66	32.90	32.82	133
06 Mar 2024	32.93	32.93	32.51	32.71	32.63	417
05 Mar 2024	32.49	32.98	32.49	32.92	32.84	8,132
04 Mar 2024	32.71	32.83	32.36	32.83	32.75	128
01 Mar 2024	31.71	32.16	31.53	32.05	31.97	2,069
29 Feb 2024	31.50	31.87	31.50	31.61	31.54	433
28 Feb 2024	31.39	31.58	31.15	31.50	31.42	309
27 Feb 2024	31.71	31.71	31.33	31.59	31.51	112
26 Feb 2024	31.47	31.58	31.26	31.36	31.28	61
23 Feb 2024	31.11	31.16	31.07	31.16	31.09	40
22 Feb 2024	31.29	31.59	31.03	31.59	31.52	365
21 Feb 2024	31.93	33.12	31.93	32.83	32.75	2,076
20 Feb 2024	30.61	30.77	30.41	30.54	30.47	1,733
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	29.97	30.71	29.97	30.71	30.64	174
15 Feb 2024	29.09	30.72	29.09	30.31	30.23	5,020
14 Feb 2024	28.28	28.28	27.82	27.82	27.75	1
13 Feb 2024	28.50	28.50	28.50	28.50	28.43	221
12 Feb 2024	28.10	28.86	28.10	28.86	28.79	2,309
09 Feb 2024	28.29	28.29	27.91	27.91	27.84	47
08 Feb 2024	28.15	28.43	27.69	28.37	28.30	247
07 Feb 2024	28.19	28.33	27.68	27.77	27.70	516
06 Feb 2024	28.07	28.59	28.07	28.59	28.53	160
05 Feb 2024	28.28	28.28	28.00	28.00	27.93	211
02 Feb 2024	28.86	28.86	28.67	28.67	28.60	222
01 Feb 2024	29.32	29.32	28.98	29.18	29.11	117
31 Jan 2024	29.98	29.98	29.59	29.61	29.54	-
30 Jan 2024	29.36	29.44	29.32	29.32	29.25	14
29 Jan 2024	29.45	29.74	29.03	29.44	29.37	46
26 Jan 2024	29.23	29.23	29.23	29.23	29.16	2
25 Jan 2024	29.64	29.64	29.64	29.64	29.57	83
24 Jan 2024	-	-	-	-	-	-
23 Jan 2024	29.31	29.33	29.20	29.20	29.13	202
22 Jan 2024	29.34	29.66	29.10	29.35	29.28	1,969
19 Jan 2024	29.06	29.20	29.01	29.20	29.13	1,036
18 Jan 2024	29.46	29.46	29.25	29.26	29.19	196
17 Jan 2024	29.18	29.57	29.18	29.57	29.50	192
16 Jan 2024	30.50	30.50	29.97	30.40	30.32	226
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	30.56	30.67	30.56	30.67	30.60	77
11 Jan 2024	30.11	30.55	30.11	30.55	30.47	108
10 Jan 2024	30.38	30.38	30.30	30.38	30.31	125
09 Jan 2024	30.73	30.92	30.45	30.92	30.84	2,920
08 Jan 2024	30.05	30.23	29.62	30.23	30.16	412
05 Jan 2024	30.61	30.61	30.61	30.61	30.54	9
04 Jan 2024	31.48	31.59	30.86	30.86	30.78	572
03 Jan 2024	30.69	30.74	30.22	30.74	30.67	572
02 Jan 2024	30.62	30.93	30.53	30.93	30.85	642
29 Dec 2023	30.70	30.85	30.50	30.50	30.43	306
28 Dec 2023	31.17	31.42	30.89	30.89	30.82	469
27 Dec 2023	31.15	31.15	31.09	31.09	31.02	77
22 Dec 2023	30.66	30.81	30.33	30.77	30.69	125
21 Dec 2023	30.00	30.22	29.94	30.22	30.15	100
20 Dec 2023	30.66	30.80	30.35	30.35	30.28	972
19 Dec 2023	30.08	30.08	29.87	29.88	29.81	647
18 Dec 2023	29.92	30.64	29.92	30.64	30.56	100
15 Dec 2023	30.15	30.38	29.97	29.97	29.90	363
14 Dec 2023	29.88	30.15	29.65	29.65	29.57	4,349
14 Dec 2023	0.08 Dividend
13 Dec 2023	29.27	29.27	29.17	29.18	29.03	106
12 Dec 2023	29.02	29.29	28.86	28.86	28.71	1,714
11 Dec 2023	28.66	29.40	28.51	29.38	29.22	1,841
08 Dec 2023	29.78	29.96	29.38	29.83	29.68	395
07 Dec 2023	29.66	29.89	29.13	29.13	28.98	1,823
06 Dec 2023	30.97	30.98	29.98	30.11	29.96	6,805
05 Dec 2023	32.08	32.08	31.33	31.37	31.21	656
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,628.48-831.60(-2.16%)

HANG SENG17,284.54+83.27(+0.48%)

CRUDE OIL82.95+0.14(+0.17%)

GOLD FUTURES2,345.20+6.80(+0.29%)

DOW38,108.38-352.54(-0.92%)

Bitcoin GBP51,680.66-69.50(-0.13%)

Trending tickers

Range Resources Corporation (0KTW.L)

NIKKEI 225
37,628.48
-831.60(-2.16%)

HANG SENG
17,284.54
+83.27(+0.48%)

CRUDE OIL
82.95
+0.14(+0.17%)

GOLD FUTURES
2,345.20
+6.80(+0.29%)

DOW
38,108.38
-352.54(-0.92%)

Bitcoin GBP
51,680.66
-69.50(-0.13%)