UK markets close in 7 hours 2 minutes

Range Resources Corp (RAX.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
31.99-0.10 (-0.31%)
As of 08:08AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202431.9931.9931.9931.9931.9913
25 Jun 202432.0932.0932.0932.0932.09-
24 Jun 202430.9830.9830.9830.9830.98-
21 Jun 202431.4431.4431.4431.4431.44-
20 Jun 202431.5431.5431.5431.5431.54-
19 Jun 202431.5931.5931.5931.5931.59-
18 Jun 202431.6131.6131.6131.6131.61-
17 Jun 202432.5432.5432.5432.5432.54-
14 Jun 202433.4733.4733.4733.4733.47-
14 Jun 20240.08 Dividend
13 Jun 202433.9033.9033.9033.9033.82-
12 Jun 202434.9834.9834.9834.9834.90-
11 Jun 202434.3634.3634.3634.3634.28-
10 Jun 202433.5833.5833.5833.5833.50-
07 Jun 202433.0933.0933.0933.0933.01-
06 Jun 202433.3933.3933.3933.3933.31-
05 Jun 202432.4532.4532.4532.4532.37-
04 Jun 202433.2433.2433.2433.2433.16-
03 Jun 202433.5433.5433.5433.5433.46-
31 May 202433.4833.4833.4833.4833.40-
30 May 202433.1733.1733.1733.1733.09-
29 May 202433.6433.6433.6433.6433.56-
28 May 202432.8932.8932.8932.8932.81-
27 May 202432.7232.7232.7232.7232.64-
24 May 202432.9332.9332.9332.9332.85-
23 May 202433.9433.9433.9433.9433.86-
22 May 202434.0634.0634.0634.0633.98-
21 May 202435.3935.3935.3935.3935.31-
20 May 202434.4534.4534.4534.4534.37-
17 May 202433.7333.7333.7333.7333.65-
16 May 202433.4633.4633.4633.4633.38-
15 May 202433.5733.5733.5733.5733.49-
14 May 202432.5832.5832.5832.5832.50-
13 May 202432.6232.6232.6232.6232.54-
10 May 202434.1834.1834.1834.1834.10-
09 May 202434.1234.1234.1234.1234.04-
08 May 202434.3234.3234.3234.3234.24-
07 May 202434.2134.2134.2134.2134.13-
06 May 202432.9832.9832.9832.9832.90-
03 May 202432.3332.3332.3332.3332.25-
02 May 202431.9531.9531.9531.9531.87-
30 Apr 202434.4834.4834.4834.4834.40-
29 Apr 202434.2834.2834.2834.2834.20-
26 Apr 202434.8234.8234.8234.8234.74-
25 Apr 202434.9334.9334.9334.9334.85-
24 Apr 202433.8833.8833.8833.8833.80-
23 Apr 202433.6033.6033.6033.6033.52-
22 Apr 202432.5032.5032.5032.5032.42-
19 Apr 202432.8632.8632.8632.8632.78-
18 Apr 202432.1932.1932.1932.1932.11-
17 Apr 202432.4932.4932.4932.4932.41-
16 Apr 202432.7532.7532.7532.7532.67-
15 Apr 202433.3833.3833.3833.3833.30-
12 Apr 202433.3833.3833.3833.3833.30-
11 Apr 202433.4733.4733.4733.4733.39-
10 Apr 202432.9732.9732.9732.9732.89-
09 Apr 202432.6932.6932.6932.6932.61-
08 Apr 202431.6931.6931.6931.6931.62-
05 Apr 202432.2232.2232.2232.2232.14-
04 Apr 202432.1132.1132.1132.1132.03-
03 Apr 202432.1732.1732.1732.1732.09-
02 Apr 202432.1632.1632.1632.1632.08-
28 Mar 202431.5831.5831.5831.5831.51-
27 Mar 202430.2930.2930.2930.2930.22-
26 Mar 202430.6030.6030.6030.6030.53-
25 Mar 202430.2830.2830.2830.2830.21-
22 Mar 202430.2830.2830.2830.2830.21-
21 Mar 202429.9629.9629.9629.9629.89-
20 Mar 202429.9029.9029.9029.9029.83-
19 Mar 202429.3929.3929.3929.3929.32-
18 Mar 202429.3929.3929.3929.3929.32-
15 Mar 202429.4129.4129.4129.4129.34-
14 Mar 202429.4829.4829.4829.4829.41-
14 Mar 20240.08 Dividend
13 Mar 202429.6129.6129.6129.6129.46-
12 Mar 202429.7329.7329.7329.7329.58-
11 Mar 202429.9229.9229.9229.9229.77-
08 Mar 202429.9029.9029.9029.9029.75-
07 Mar 202429.7729.7729.7729.7729.62-
06 Mar 202430.0030.0030.0030.0029.85-
05 Mar 202429.3629.3629.3629.3629.21-
04 Mar 202429.3329.3329.3329.3329.18-
01 Mar 202429.0429.0429.0429.0428.89-
29 Feb 202428.6728.6728.6728.6728.53-
28 Feb 202428.5928.5928.5928.5928.45-
27 Feb 202428.7128.7128.7128.7128.56-
26 Feb 202428.4228.4228.4228.4228.28-
23 Feb 202429.0129.0129.0129.0128.86-
22 Feb 202429.2629.2629.2629.2629.11-
21 Feb 202428.2428.2428.2428.2428.10-
20 Feb 202428.2928.2928.2928.2928.15-
19 Feb 202428.1428.1428.1428.1428.00-
16 Feb 202427.6827.6827.6827.6827.54-
15 Feb 202426.5526.5526.5526.5526.42-
14 Feb 202426.3126.3126.3126.3126.18-
13 Feb 202426.4726.4726.4726.4726.34-
12 Feb 202425.6925.6925.6925.6925.56-
09 Feb 202426.1026.1026.1026.1025.97-
08 Feb 202425.6325.6325.6325.6325.50-
07 Feb 202425.7925.7925.7925.7925.66-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...