NYSE · RRC · stock
Range Resources Corp. (RRC) stock price history
Every NYSE trading session of Range Resources Corp. from Jun 19, 1980 to Sep 28, 2026: 11,662 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RRC adjusted close, 1980 to 2026
- $87.12
- All time high, 2014
- $48.18
- 52 week high, $32.52 low
- 11,662
- Daily sessions since 1980
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1980 to 2026 series and minute bars.
RRC key facts
- Range Resources Corp. (RRC) closed at $37.86 on Sep 28, 2026 on NYSE.
- RRC's all time high close is $87.12, set on Jun 5, 2014; its all time low close is $0.8632 on Apr 28, 2000.
- RRC's 52 week range is $32.52 to $48.18.
- RRC returned +1.3% over the year to Sep 28, 2026 and +83.1% over five years.
- Over ten years RRC returned +5%, +0.5% a year compounded.
- RRC's deepest drawdown was -97.9% from Jun 5, 2014 to Mar 11, 2020.
- DataCedar holds 11,662 daily sessions of RRC history from Jun 19, 1980 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
RRC price chart, 1980 to 2026
RRC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.7% |
| 3 months | +0.8% |
| 6 months | -20.3% |
| Year to date | +5.5% |
| 1 year | +1.3% |
| 3 years | +18.6% |
| 5 years | +83.1% |
| 10 years | +4.6% |
| Since Jun 19, 1980 | +486.9% |
| Compound annual growth, 46.3 years | +3.9% |
RRC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $87.12 on Jun 5, 2014
- All time low close
- $0.8632 on Apr 28, 2000
- 52 week high
- $48.18 on Mar 27, 2026
- 52 week low
- $32.52 on Jan 15, 2026
- Deepest drawdown
- -97.9% from Jun 5, 2014 to Mar 11, 2020, not yet recovered
- Best single session
- +60.0% on Jan 6, 1987
- Worst single session
- -66.7% on Apr 10, 1990
- Volatility, 1 year annualised
- 32.9%
- Sessions closing higher, 1 year
- 53%
- Growth of 1 since 1980
- 5.9×
- Best calendar year
- 2021, +166%
- Worst calendar year
- 1998, -78%
RRC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1980 starts on Jun 19, 1980; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $34.75 | $48.18 | $32.52 | $37.86 | +7.9% | 583.3M | 185 |
| 2025 | $36.07 | $43.07 | $29.95 | $35.09 | -1.0% | 733.2M | 250 |
| 2024 | $30.13 | $38.48 | $26.76 | $35.46 | +19.3% | 585M | 252 |
| 2023 | $23.46 | $36.87 | $21.82 | $29.71 | +23.1% | 913.8M | 250 |
| 2022 | $16.98 | $35.93 | $16.04 | $24.14 | +41.1% | 1.3B | 251 |
| 2021 | $6.60 | $25.41 | $6.51 | $17.11 | +166.1% | 1.3B | 252 |
| 2020 | $4.69 | $9.03 | $1.54 | $6.43 | +38.1% | 2.3B | 253 |
| 2019 | $8.86 | $11.49 | $3.11 | $4.65 | -48.6% | 2.5B | 252 |
| 2018 | $16.62 | $17.57 | $8.73 | $9.06 | -43.6% | 1.9B | 251 |
| 2017 | $31.51 | $34.12 | $14.43 | $16.06 | -50.2% | 1.5B | 251 |
| 2016 | $23.00 | $43.98 | $17.97 | $32.21 | +39.9% | 1.2B | 252 |
| 2015 | $49.37 | $61.09 | $19.45 | $23.02 | -53.8% | 1B | 252 |
| 2014 | $77.26 | $88.71 | $48.28 | $49.79 | -36.5% | 506.2M | 252 |
| 2013 | $59.04 | $79.45 | $56.81 | $78.36 | +34.5% | 394M | 252 |
| 2012 | $58.96 | $68.54 | $48.42 | $58.27 | +1.7% | 542.4M | 250 |
| 2011 | $42.09 | $71.41 | $40.77 | $57.30 | +38.1% | 654.2M | 252 |
| 2010 | $47.01 | $50.23 | $29.69 | $41.49 | -9.4% | 825.5M | 252 |
| 2009 | $31.69 | $55.22 | $28.30 | $45.82 | +45.5% | 688.8M | 252 |
| 2008 | $46.95 | $70.16 | $21.75 | $31.49 | -32.8% | 832.5M | 253 |
| 2007 | $24.29 | $47.36 | $23.01 | $46.88 | +87.7% | 402.5M | 251 |
| 2006 | $23.88 | $28.87 | $19.74 | $24.98 | +4.6% | 289.8M | 251 |
| 2005 | $12.32 | $25.70 | $11.15 | $23.88 | +93.7% | 325.6M | 252 |
| 2004 | $5.70 | $13.05 | $5.63 | $12.33 | +117.3% | 180.7M | 252 |
| 2003 | $3.30 | $5.92 | $3.00 | $5.67 | +75.0% | 67.7M | 252 |
| 2002 | $2.73 | $3.58 | $2.42 | $3.24 | +18.7% | 53.8M | 252 |
| 2001 | $4.09 | $4.28 | $2.36 | $2.73 | -33.8% | 122.2M | 248 |
| 2000 | $1.99 | $4.20 | $0.8632 | $4.13 | +115.7% | 124M | 252 |
| 1999 | $2.09 | $4.27 | $0.9313 | $1.91 | -6.6% | 75.7M | 252 |
| 1998 | $9.49 | $10.15 | $1.71 | $2.05 | -78.3% | 54.8M | 252 |
| 1997 | $9.87 | $13.62 | $8.52 | $9.42 | -4.6% | 60.5M | 253 |
| 1996 | $5.60 | $10.08 | $5.45 | $9.87 | +76.4% | 43.5M | 254 |
| 1995 | $3.80 | $5.74 | $3.15 | $5.60 | +41.9% | 30.9M | 252 |
| 1994 | $4.01 | $5.45 | $3.80 | $3.94 | -5.2% | 12.1M | 252 |
| 1993 | $2.22 | $5.59 | $2.22 | $4.16 | +70.6% | 13.7M | 253 |
| 1992 | $2.96 | $3.49 | $1.88 | $2.44 | -17.6% | 3.3M | 254 |
| 1991 | $2.15 | $3.23 | $1.61 | $2.96 | +37.5% | 1.8M | 253 |
| 1990 | $3.23 | $5.38 | $1.08 | $2.15 | -33.3% | 921.6K | 253 |
| 1989 | $3.23 | $3.23 | $3.23 | $3.23 | 0.0% | 0 | 252 |
| 1988 | $3.23 | $3.23 | $3.23 | $3.23 | 0.0% | 0 | 253 |
| 1987 | $1.34 | $5.91 | $1.34 | $3.23 | +140.0% | 84.6K | 253 |
| 1986 | $2.69 | $3.76 | $1.08 | $1.34 | -50.0% | 75.6K | 253 |
| 1985 | $7.53 | $8.60 | $2.15 | $2.69 | -64.3% | 94.9K | 252 |
| 1984 | $10.75 | $12.90 | $4.84 | $7.53 | -30.0% | 129.9K | 253 |
| 1983 | $16.13 | $20.43 | $10.75 | $10.75 | -33.3% | 239.7K | 253 |
| 1982 | $16.13 | $18.28 | $10.75 | $16.13 | 0.0% | 297.4K | 253 |
| 1981 | $16.13 | $20.43 | $6.99 | $16.13 | 0.0% | 370.7K | 253 |
| 1980 | $6.45 | $22.58 | $5.38 | $16.13 | n/a | 548.9K | 135 |
RRC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $37.86 | -8.4% |
| August 2026 | $41.32 | +2.9% |
| July 2026 | $40.14 | +7.9% |
| June 2026 | $37.19 | -4.3% |
| May 2026 | $38.85 | -10.5% |
| April 2026 | $43.39 | -3.7% |
| March 2026 | $45.06 | +9.7% |
| February 2026 | $41.08 | +9.1% |
| January 2026 | $37.66 | +7.3% |
| December 2025 | $35.09 | -10.5% |
| November 2025 | $39.20 | +11.1% |
| October 2025 | $35.29 | -5.6% |
About the RRC data
Daily bars. 11,662 sessions from Jun 19, 1980 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 19, 1980, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RRC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- RPM Rpm International Inc./De/
- RPT Rithm Property Trust Inc.
- RPT$C Rithm Property Trust Inc. 9.875% Series C Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock
- RQI Cohen & Steers Quality Income Realty Fund INC
- RRX Regal Rexnord Corp.
- RS Reliance, INC.
- RSF RiverNorth Capital & Income Fund, Inc.
- RSG Republic Services, INC.
Common questions
RRC share price history
