Range Resources Corp (RRC) stock
RRCNYSECrude Petroleum & Natural GasFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 9/3016% above fair value
$54.63+0.74 (+1.37%)
Close on Oct 30, 2026Market cap $12.77BP/E 15.1Yield 0.66%
Price history
Range Resources share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$54.63
+1.37% on the day
52-week range
$32.68 – $56.90
-4.0% from the high
Change over 52 weeks
+57.9%
From $34.60 on Oct 30, 2025
Average volume
3.40M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $54.30 | $55.13 | $53.97 | $54.63 | +1.37% | 5,869,312 |
| Oct 29, 2026 | $56.00 | $56.00 | $53.61 | $53.89 | -3.56% | 6,732,601 |
| Oct 28, 2026 | $56.53 | $56.90 | $54.39 | $55.88 | -0.89% | 14,249,370 |
| Oct 27, 2026 | $53.67 | $56.47 | $53.51 | $56.38 | +5.27% | 15,954,710 |
| Oct 26, 2026 | $50.81 | $53.65 | $50.00 | $53.56 | +17.66% | 26,478,960 |
| Oct 23, 2026 | $43.51 | $45.74 | $43.40 | $45.52 | +3.78% | 3,133,414 |
| Oct 22, 2026 | $43.26 | $43.94 | $42.10 | $43.86 | +2.14% | 3,043,614 |
| Oct 21, 2026 | $43.25 | $43.37 | $42.58 | $42.94 | -1.58% | 2,703,036 |
| Oct 20, 2026 | $43.61 | $43.70 | $42.80 | $43.63 | +0.93% | 3,088,401 |
| Oct 19, 2026 | $43.09 | $43.60 | $42.94 | $43.23 | +0.02% | 2,250,415 |
| Oct 16, 2026 | $41.28 | $43.23 | $41.28 | $43.22 | +4.35% | 2,475,501 |
| Oct 15, 2026 | $41.72 | $42.00 | $40.86 | $41.42 | -1.00% | 2,075,767 |
| Oct 14, 2026 | $42.35 | $42.60 | $41.58 | $41.84 | -1.51% | 2,354,273 |
| Oct 13, 2026 | $41.69 | $42.64 | $41.62 | $42.48 | +2.56% | 2,413,754 |
| Oct 12, 2026 | $41.16 | $41.55 | $40.92 | $41.42 | +1.30% | 2,543,972 |
| Oct 9, 2026 | $40.62 | $41.48 | $40.62 | $40.89 | +0.29% | 2,714,641 |
| Oct 8, 2026 | $40.35 | $40.91 | $40.16 | $40.77 | +2.36% | 3,256,638 |
| Oct 7, 2026 | $40.20 | $40.31 | $39.50 | $39.83 | -0.47% | 2,594,230 |
| Oct 6, 2026 | $38.71 | $40.04 | $38.70 | $40.02 | +3.49% | 2,917,562 |
| Oct 5, 2026 | $38.10 | $38.98 | $37.53 | $38.67 | +1.15% | 3,110,070 |
| Oct 2, 2026 | $37.26 | $38.30 | $37.26 | $38.23 | +1.68% | 2,806,856 |
| Oct 1, 2026 | $36.85 | $37.75 | $36.75 | $37.60 | +1.51% | 1,935,511 |
| Sep 30, 2026 | $37.01 | $37.62 | $36.86 | $37.04 | +0.43% | 2,470,961 |
| Sep 29, 2026 | $37.33 | $37.74 | $36.76 | $36.88 | -2.59% | 2,939,631 |
| Sep 28, 2026 | $38.56 | $38.56 | $37.84 | $37.86 | -1.94% | 3,371,858 |
| Sep 25, 2026 | $38.50 | $38.82 | $38.18 | $38.61 | -1.35% | 3,028,472 |
| Sep 24, 2026 | $39.11 | $39.44 | $38.60 | $39.14 | +0.95% | 2,163,988 |
| Sep 23, 2026 | $38.63 | $39.60 | $38.51 | $38.77 | +1.17% | 2,314,486 |
| Sep 22, 2026 | $37.44 | $38.87 | $37.39 | $38.32 | +1.32% | 3,246,216 |
| Sep 21, 2026 | $38.00 | $38.01 | $37.17 | $37.82 | -1.61% | 2,688,148 |
| Sep 18, 2026 | $39.07 | $39.27 | $38.42 | $38.44 | -1.69% | 6,116,425 |
| Sep 17, 2026 | $38.69 | $39.26 | $38.51 | $39.10 | +0.64% | 2,480,106 |
| Sep 16, 2026 | $41.34 | $41.56 | $38.82 | $38.85 | -7.28% | 3,337,224 |
| Sep 15, 2026 | $41.15 | $42.30 | $41.15 | $41.90 | +2.50% | 3,116,107 |
| Sep 14, 2026 | $41.87 | $41.97 | $40.76 | $40.88 | -0.66% | 2,708,396 |
| Sep 11, 2026 | $41.51 | $41.86 | $40.99 | $41.15 | -1.74% | 1,976,385 |
| Sep 10, 2026 | $41.85 | $42.31 | $40.90 | $41.88 | +0.34% | 2,632,563 |
| Sep 9, 2026 | $41.99 | $42.16 | $41.38 | $41.74 | -0.36% | 1,627,821 |
| Sep 8, 2026 | $42.39 | $42.67 | $41.84 | $41.89 | -0.26% | 1,692,558 |
| Sep 4, 2026 | $42.36 | $42.42 | $41.66 | $42.00 | -0.87% | 1,787,847 |
| Sep 3, 2026 | $42.43 | $43.06 | $42.27 | $42.37 | -0.26% | 2,304,880 |
| Sep 2, 2026 | $42.10 | $42.93 | $42.00 | $42.48 | +0.19% | 2,359,234 |
| Sep 1, 2026 | $41.94 | $42.58 | $41.59 | $42.40 | +2.61% | 2,937,958 |
| Aug 31, 2026 | $42.00 | $42.46 | $41.15 | $41.32 | -0.34% | 2,405,739 |
| Aug 28, 2026 | $41.74 | $42.18 | $41.27 | $41.46 | -0.43% | 1,522,977 |
| Aug 27, 2026 | $41.44 | $41.82 | $40.95 | $41.64 | +0.22% | 1,524,276 |
| Aug 26, 2026 | $40.72 | $42.43 | $40.72 | $41.55 | +1.37% | 1,991,027 |
| Aug 25, 2026 | $40.50 | $41.33 | $40.27 | $40.99 | -0.63% | 2,218,682 |
| Aug 24, 2026 | $40.91 | $41.51 | $40.75 | $41.25 | +0.46% | 2,292,653 |
| Aug 21, 2026 | $40.76 | $41.48 | $40.49 | $41.06 | +0.96% | 2,352,506 |
| Aug 20, 2026 | $40.53 | $41.34 | $40.28 | $40.67 | +0.87% | 1,965,685 |
| Aug 19, 2026 | $40.24 | $40.72 | $40.03 | $40.32 | +1.15% | 3,726,292 |
| Aug 18, 2026 | $39.80 | $40.09 | $39.33 | $39.86 | +1.27% | 2,758,915 |
| Aug 17, 2026 | $40.31 | $40.38 | $38.97 | $39.36 | -2.38% | 2,294,303 |
| Aug 14, 2026 | $40.01 | $40.65 | $39.87 | $40.32 | +1.03% | 1,417,165 |
| Aug 13, 2026 | $39.60 | $40.06 | $39.44 | $39.91 | -0.67% | 1,670,418 |
| Aug 12, 2026 | $40.74 | $40.87 | $40.06 | $40.18 | -1.20% | 1,840,241 |
| Aug 11, 2026 | $40.18 | $40.81 | $40.02 | $40.67 | +0.94% | 2,116,542 |
| Aug 10, 2026 | $38.94 | $40.45 | $38.71 | $40.29 | +5.25% | 2,678,090 |
| Aug 7, 2026 | $38.36 | $38.74 | $38.23 | $38.28 | -0.75% | 1,701,705 |
| Aug 6, 2026 | $38.85 | $38.92 | $38.22 | $38.57 | +1.13% | 2,278,346 |
| Aug 5, 2026 | $40.00 | $40.14 | $38.07 | $38.14 | -3.95% | 2,986,900 |
| Aug 4, 2026 | $39.50 | $39.91 | $38.90 | $39.71 | -1.61% | 2,182,011 |
| Aug 3, 2026 | $39.27 | $40.59 | $39.25 | $40.36 | +0.55% | 2,927,625 |
| Jul 31, 2026 | $39.52 | $40.32 | $39.35 | $40.14 | +1.49% | 2,293,736 |
| Jul 30, 2026 | $39.32 | $39.76 | $38.99 | $39.55 | -0.90% | 2,105,014 |
| Jul 29, 2026 | $39.02 | $40.07 | $38.73 | $39.91 | +4.31% | 3,565,592 |
| Jul 28, 2026 | $38.10 | $38.93 | $37.78 | $38.26 | +1.00% | 4,560,853 |
| Jul 27, 2026 | $38.33 | $38.94 | $37.79 | $37.88 | -2.80% | 3,452,163 |
| Jul 24, 2026 | $39.22 | $40.09 | $38.88 | $38.97 | +0.26% | 3,602,410 |
| Jul 23, 2026 | $39.30 | $39.61 | $38.63 | $38.87 | +0.31% | 3,740,648 |
| Jul 22, 2026 | $38.81 | $39.24 | $37.90 | $38.75 | +2.65% | 7,794,967 |
| Jul 21, 2026 | $36.67 | $37.96 | $36.67 | $37.75 | +2.95% | 4,623,477 |
| Jul 20, 2026 | $36.44 | $36.89 | $36.37 | $36.67 | -0.24% | 3,002,986 |
| Jul 17, 2026 | $36.75 | $37.09 | $36.25 | $36.76 | +1.46% | 2,752,787 |
| Jul 16, 2026 | $36.30 | $36.57 | $35.99 | $36.23 | +0.50% | 2,495,481 |
| Jul 15, 2026 | $36.24 | $36.88 | $35.59 | $36.05 | -1.12% | 2,799,112 |
| Jul 14, 2026 | $36.09 | $36.48 | $35.71 | $36.46 | +0.61% | 3,222,162 |
| Jul 13, 2026 | $35.84 | $36.52 | $35.75 | $36.24 | +2.11% | 2,356,563 |
| Jul 10, 2026 | $36.28 | $36.45 | $34.87 | $35.49 | -3.38% | 2,869,135 |
| Jul 9, 2026 | $36.77 | $37.09 | $36.64 | $36.73 | -1.37% | 2,331,077 |
| Jul 8, 2026 | $38.19 | $38.25 | $37.15 | $37.24 | -1.61% | 3,020,276 |
| Jul 7, 2026 | $37.32 | $38.18 | $37.32 | $37.85 | +1.47% | 2,288,334 |
| Jul 6, 2026 | $37.91 | $38.02 | $37.28 | $37.30 | -1.35% | 2,546,530 |
| Jul 2, 2026 | $37.52 | $38.04 | $37.28 | $37.81 | +2.27% | 2,790,328 |
| Jul 1, 2026 | $37.23 | $37.52 | $36.82 | $36.97 | -0.59% | 3,039,802 |
| Jun 30, 2026 | $36.62 | $37.56 | $36.57 | $37.19 | +2.31% | 3,819,226 |
| Jun 29, 2026 | $37.00 | $37.49 | $36.28 | $36.35 | -3.25% | 3,357,627 |
| Jun 26, 2026 | $36.49 | $37.76 | $36.49 | $37.57 | +3.47% | 6,615,722 |
| Jun 25, 2026 | $36.17 | $36.43 | $36.05 | $36.31 | -0.03% | 2,495,390 |
| Jun 24, 2026 | $36.09 | $36.73 | $35.93 | $36.32 | -1.09% | 3,852,887 |
| Jun 23, 2026 | $36.25 | $36.89 | $36.19 | $36.72 | -0.16% | 3,527,514 |
| Jun 22, 2026 | $36.44 | $36.97 | $36.06 | $36.78 | +1.07% | 3,485,136 |
| Jun 18, 2026 | $36.57 | $36.71 | $36.14 | $36.39 | -0.74% | 6,110,463 |
| Jun 17, 2026 | $37.16 | $37.48 | $36.45 | $36.66 | -2.27% | 4,155,853 |
| Jun 16, 2026 | $37.00 | $37.96 | $36.80 | $37.51 | +0.13% | 3,498,568 |
| Jun 15, 2026 | $37.60 | $38.67 | $37.44 | $37.46 | -2.93% | 3,949,108 |
| Jun 12, 2026 | $37.55 | $38.81 | $37.32 | $38.59 | +1.55% | 1,813,495 |
| Jun 11, 2026 | $39.45 | $39.48 | $37.94 | $38.00 | -2.91% | 2,944,434 |
| Jun 10, 2026 | $38.83 | $39.67 | $38.74 | $39.14 | +1.79% | 2,550,068 |
| Jun 9, 2026 | $38.81 | $38.87 | $38.12 | $38.45 | -1.69% | 3,009,454 |
| Jun 8, 2026 | $39.21 | $39.64 | $39.03 | $39.11 | +0.03% | 2,824,628 |
| Jun 5, 2026 | $40.18 | $40.30 | $39.04 | $39.10 | -3.43% | 1,992,443 |
| Jun 4, 2026 | $39.93 | $40.64 | $39.83 | $40.49 | +1.68% | 2,832,674 |
| Jun 3, 2026 | $39.90 | $40.10 | $39.60 | $39.82 | +0.40% | 2,694,479 |
| Jun 2, 2026 | $39.36 | $40.12 | $39.22 | $39.66 | -0.30% | 2,964,764 |
| Jun 1, 2026 | $39.09 | $40.19 | $39.01 | $39.78 | +2.13% | 3,796,245 |
| May 29, 2026 | $39.39 | $39.51 | $38.82 | $38.95 | -1.17% | 3,096,999 |
| May 28, 2026 | $39.54 | $40.07 | $39.04 | $39.41 | +0.51% | 3,042,663 |
| May 27, 2026 | $39.43 | $39.91 | $38.96 | $39.21 | -2.10% | 2,770,900 |
| May 26, 2026 | $40.90 | $41.27 | $39.98 | $40.05 | -2.44% | 2,753,038 |
| May 22, 2026 | $40.65 | $41.29 | $40.59 | $41.05 | -0.22% | 2,528,339 |
| May 21, 2026 | $42.39 | $42.54 | $40.97 | $41.14 | -2.23% | 2,078,466 |
| May 20, 2026 | $42.80 | $43.18 | $41.86 | $42.08 | -2.41% | 2,049,627 |
| May 19, 2026 | $42.66 | $43.31 | $42.01 | $43.12 | +1.79% | 2,170,890 |
| May 18, 2026 | $42.39 | $42.87 | $41.92 | $42.36 | -0.24% | 1,814,471 |
| May 15, 2026 | $41.91 | $42.47 | $41.63 | $42.46 | +2.34% | 2,112,809 |
| May 14, 2026 | $41.02 | $42.01 | $40.77 | $41.49 | +0.56% | 2,023,967 |
| May 13, 2026 | $41.05 | $41.34 | $40.42 | $41.26 | +0.88% | 2,110,004 |
| May 12, 2026 | $41.20 | $41.20 | $40.41 | $40.90 | -0.17% | 1,938,688 |
| May 11, 2026 | $41.45 | $41.49 | $40.72 | $40.97 | +1.11% | 2,267,248 |
| May 8, 2026 | $40.97 | $41.15 | $40.45 | $40.52 | -0.83% | 2,061,819 |
| May 7, 2026 | $40.52 | $40.93 | $39.91 | $40.86 | -0.75% | 2,881,017 |
| May 6, 2026 | $41.57 | $42.24 | $41.02 | $41.17 | -4.34% | 3,311,668 |
| May 5, 2026 | $42.82 | $43.40 | $42.39 | $43.04 | +0.09% | 2,024,489 |
| May 4, 2026 | $42.81 | $43.26 | $42.38 | $43.00 | +0.87% | 2,953,550 |
| May 1, 2026 | $43.49 | $43.49 | $42.01 | $42.63 | -2.00% | 1,959,406 |
| Apr 30, 2026 | $42.75 | $43.84 | $42.40 | $43.50 | +0.55% | 2,803,380 |
| Apr 29, 2026 | $43.30 | $43.92 | $43.21 | $43.26 | +0.75% | 3,526,539 |
| Apr 28, 2026 | $42.97 | $43.21 | $42.69 | $42.94 | +1.71% | 2,019,183 |
| Apr 27, 2026 | $43.07 | $43.94 | $42.18 | $42.22 | -0.33% | 3,680,705 |
| Apr 24, 2026 | $42.37 | $42.68 | $41.87 | $42.36 | -0.66% | 3,888,612 |
| Apr 23, 2026 | $43.06 | $43.34 | $42.20 | $42.64 | -1.41% | 3,931,780 |
| Apr 22, 2026 | $43.07 | $44.24 | $41.58 | $43.25 | +3.79% | 10,304,680 |
| Apr 21, 2026 | $41.14 | $41.95 | $40.79 | $41.67 | +1.29% | 4,017,930 |
| Apr 20, 2026 | $41.45 | $41.89 | $40.97 | $41.14 | -1.37% | 4,084,129 |
| Apr 17, 2026 | $40.87 | $41.90 | $40.27 | $41.71 | -1.32% | 4,771,909 |
| Apr 16, 2026 | $41.35 | $42.37 | $41.25 | $42.27 | +2.55% | 2,906,946 |
| Apr 15, 2026 | $40.54 | $41.46 | $40.52 | $41.22 | +1.30% | 2,460,221 |
| Apr 14, 2026 | $41.49 | $41.85 | $40.37 | $40.69 | -2.89% | 3,643,379 |
| Apr 13, 2026 | $43.29 | $43.56 | $41.82 | $41.90 | -2.19% | 2,975,189 |
| Apr 10, 2026 | $42.56 | $43.15 | $42.12 | $42.84 | -0.21% | 4,162,174 |
| Apr 9, 2026 | $43.33 | $43.87 | $42.59 | $42.93 | -0.92% | 3,843,779 |
| Apr 8, 2026 | $41.88 | $43.39 | $41.23 | $43.33 | -2.08% | 4,879,821 |
| Apr 7, 2026 | $44.11 | $44.87 | $44.06 | $44.25 | +1.33% | 3,167,143 |
| Apr 6, 2026 | $43.50 | $44.30 | $43.38 | $43.67 | +0.51% | 2,020,503 |
| Apr 2, 2026 | $44.85 | $44.90 | $43.05 | $43.45 | -0.11% | 2,794,304 |
| Apr 1, 2026 | $44.35 | $45.25 | $43.22 | $43.50 | -3.72% | 4,064,007 |
| Mar 31, 2026 | $46.67 | $47.01 | $44.41 | $45.18 | -2.23% | 3,314,966 |
| Mar 30, 2026 | $48.00 | $48.17 | $45.83 | $46.21 | -3.02% | 3,594,643 |
| Mar 27, 2026 | $47.26 | $48.31 | $47.00 | $47.65 | +1.75% | 3,517,562 |
| Mar 26, 2026 | $47.00 | $47.75 | $46.67 | $46.83 | +0.52% | 3,873,204 |
| Mar 25, 2026 | $45.36 | $46.69 | $45.31 | $46.59 | +1.41% | 3,141,062 |
| Mar 24, 2026 | $44.96 | $46.18 | $44.92 | $45.94 | +2.77% | 3,303,159 |
| Mar 23, 2026 | $43.70 | $45.29 | $43.44 | $44.70 | +0.52% | 4,101,770 |
| Mar 20, 2026 | $45.11 | $46.04 | $44.47 | $44.47 | -1.79% | 5,636,431 |
| Mar 19, 2026 | $44.43 | $46.19 | $44.25 | $45.28 | +4.14% | 5,341,199 |
| Mar 18, 2026 | $43.45 | $43.84 | $42.09 | $43.48 | +0.28% | 3,184,813 |
| Mar 17, 2026 | $43.96 | $44.30 | $43.24 | $43.36 | -0.53% | 2,748,769 |
| Mar 16, 2026 | $43.25 | $44.56 | $43.02 | $43.59 | +0.18% | 3,464,261 |
| Mar 13, 2026 | $42.64 | $43.65 | $42.39 | $43.51 | +1.47% | 3,150,766 |
| Mar 12, 2026 | $42.19 | $43.55 | $41.90 | $42.88 | +2.22% | 4,490,501 |
| Mar 11, 2026 | $40.72 | $42.03 | $40.70 | $41.95 | +3.22% | 3,400,383 |
| Mar 10, 2026 | $41.16 | $41.38 | $40.31 | $40.64 | -2.35% | 2,803,111 |
| Mar 9, 2026 | $41.92 | $42.30 | $41.19 | $41.62 | +0.31% | 4,162,829 |
| Mar 6, 2026 | $42.44 | $43.33 | $41.46 | $41.49 | -0.81% | 4,770,120 |
| Mar 5, 2026 | $42.21 | $42.43 | $41.48 | $41.83 | +0.67% | 4,124,704 |
| Mar 4, 2026 | $40.86 | $41.71 | $40.37 | $41.55 | +0.07% | 4,199,714 |
| Mar 3, 2026 | $42.25 | $42.43 | $40.91 | $41.52 | -0.86% | 3,530,923 |
| Mar 2, 2026 | $42.15 | $43.10 | $40.93 | $41.88 | +1.45% | 4,134,279 |
| Feb 27, 2026 | $39.74 | $41.60 | $39.62 | $41.28 | +5.60% | 4,205,800 |
| Feb 26, 2026 | $38.58 | $39.40 | $38.19 | $39.09 | -0.10% | 3,439,161 |
| Feb 25, 2026 | $39.75 | $40.00 | $37.83 | $39.13 | +1.56% | 5,826,996 |
| Feb 24, 2026 | $38.49 | $38.75 | $37.67 | $38.53 | -0.13% | 3,325,831 |
| Feb 23, 2026 | $39.71 | $40.21 | $38.29 | $38.58 | -2.85% | 2,290,671 |
| Feb 20, 2026 | $39.10 | $39.86 | $38.40 | $39.71 | +1.46% | 2,481,954 |
| Feb 19, 2026 | $38.11 | $39.29 | $38.06 | $39.14 | +4.29% | 3,230,336 |
| Feb 18, 2026 | $36.91 | $37.86 | $36.80 | $37.53 | +2.26% | 3,005,310 |
| Feb 17, 2026 | $37.06 | $37.73 | $36.08 | $36.70 | -2.32% | 2,496,543 |
| Feb 13, 2026 | $36.38 | $38.21 | $36.38 | $37.57 | +2.71% | 4,318,232 |
| Feb 12, 2026 | $36.74 | $37.10 | $35.71 | $36.58 | +0.55% | 3,926,703 |
| Feb 11, 2026 | $36.44 | $36.88 | $35.98 | $36.38 | +1.59% | 2,607,563 |
| Feb 10, 2026 | $36.15 | $36.44 | $35.61 | $35.81 | -0.61% | 2,162,093 |
| Feb 9, 2026 | $35.47 | $36.76 | $35.30 | $36.03 | -1.48% | 3,289,902 |
| Feb 6, 2026 | $36.21 | $37.31 | $36.21 | $36.57 | +1.61% | 3,280,558 |
| Feb 5, 2026 | $36.42 | $36.67 | $35.59 | $35.99 | -1.45% | 2,413,996 |
| Feb 4, 2026 | $36.58 | $37.52 | $36.18 | $36.52 | +1.00% | 3,697,026 |
| Feb 3, 2026 | $35.30 | $36.17 | $34.92 | $36.16 | +2.12% | 4,122,648 |
| Feb 2, 2026 | $35.95 | $36.44 | $35.34 | $35.41 | -6.45% | 3,143,517 |
| Jan 30, 2026 | $37.80 | $38.41 | $37.18 | $37.85 | +1.07% | 3,328,546 |
| Jan 29, 2026 | $37.75 | $38.11 | $37.05 | $37.45 | +1.93% | 3,434,928 |
| Jan 28, 2026 | $36.03 | $36.79 | $35.48 | $36.74 | +2.77% | 3,988,975 |
| Jan 27, 2026 | $36.51 | $36.53 | $35.37 | $35.75 | -2.56% | 2,810,772 |
| Jan 26, 2026 | $36.82 | $36.98 | $35.91 | $36.69 | +0.96% | 2,683,660 |
| Jan 23, 2026 | $36.68 | $37.25 | $36.09 | $36.34 | +0.61% | 3,292,310 |
| Jan 22, 2026 | $36.53 | $36.69 | $35.70 | $36.12 | -0.33% | 2,630,369 |
| Jan 21, 2026 | $35.87 | $37.11 | $35.87 | $36.24 | +3.81% | 3,790,773 |
| Jan 20, 2026 | $36.27 | $36.59 | $34.59 | $34.91 | +1.45% | 4,068,526 |
| Jan 16, 2026 | $33.33 | $34.44 | $33.22 | $34.41 | +2.41% | 2,808,047 |
| Jan 15, 2026 | $33.20 | $34.19 | $32.68 | $33.60 | +0.51% | 3,143,655 |
| Jan 14, 2026 | $33.16 | $33.90 | $33.16 | $33.43 | -0.92% | 3,728,451 |
| Jan 13, 2026 | $33.99 | $34.25 | $33.44 | $33.74 | +0.27% | 2,835,568 |
| Jan 12, 2026 | $33.45 | $33.90 | $33.28 | $33.65 | +0.60% | 3,550,956 |
| Jan 9, 2026 | $33.76 | $33.94 | $32.91 | $33.45 | -1.33% | 4,411,394 |
| Jan 8, 2026 | $34.57 | $34.98 | $33.64 | $33.90 | -2.22% | 2,970,527 |
| Jan 7, 2026 | $34.38 | $34.95 | $34.13 | $34.67 | +1.49% | 2,232,775 |
| Jan 6, 2026 | $34.27 | $34.66 | $33.90 | $34.16 | -1.56% | 3,657,785 |
| Jan 5, 2026 | $34.89 | $35.05 | $33.57 | $34.70 | -1.70% | 4,446,663 |
| Jan 2, 2026 | $34.92 | $35.43 | $34.34 | $35.30 | +0.11% | 2,153,602 |
| Dec 31, 2025 | $35.63 | $35.81 | $34.94 | $35.26 | -2.27% | 2,166,885 |
| Dec 30, 2025 | $36.29 | $36.61 | $36.04 | $36.08 | +0.61% | 2,262,933 |
| Dec 29, 2025 | $35.61 | $36.00 | $35.44 | $35.86 | +1.53% | 2,433,478 |
| Dec 26, 2025 | $35.49 | $35.53 | $35.08 | $35.32 | +0.20% | 1,379,127 |
| Dec 24, 2025 | $35.53 | $35.56 | $35.14 | $35.25 | -1.89% | 1,273,185 |
| Dec 23, 2025 | $35.20 | $36.05 | $35.09 | $35.93 | +3.16% | 2,198,861 |
| Dec 22, 2025 | $34.51 | $35.00 | $34.33 | $34.83 | +0.93% | 2,370,620 |
| Dec 19, 2025 | $34.35 | $34.83 | $34.27 | $34.51 | +0.44% | 4,439,851 |
| Dec 18, 2025 | $35.25 | $35.64 | $34.30 | $34.36 | -2.99% | 4,697,006 |
| Dec 17, 2025 | $34.86 | $35.64 | $34.54 | $35.42 | +2.82% | 2,833,251 |
| Dec 16, 2025 | $35.40 | $35.43 | $33.80 | $34.45 | -3.58% | 4,255,586 |
| Dec 15, 2025 | $36.31 | $36.36 | $35.21 | $35.73 | -1.87% | 3,917,188 |
| Dec 12, 2025 | $36.43 | $36.51 | $35.77 | $36.41 | +0.28% | 4,667,262 |
| Dec 11, 2025 | $36.86 | $36.89 | $35.92 | $36.31 | -2.63% | 4,174,487 |
| Dec 10, 2025 | $37.65 | $37.65 | $36.36 | $37.29 | -0.67% | 4,557,075 |
| Dec 9, 2025 | $37.67 | $38.13 | $37.31 | $37.54 | -0.37% | 2,981,669 |
| Dec 8, 2025 | $38.79 | $38.79 | $37.55 | $37.68 | -4.85% | 4,653,678 |
| Dec 5, 2025 | $40.05 | $40.88 | $39.56 | $39.60 | -0.20% | 4,951,585 |
| Dec 4, 2025 | $39.98 | $40.45 | $39.58 | $39.68 | -0.53% | 2,315,676 |
| Dec 3, 2025 | $38.45 | $39.92 | $38.42 | $39.89 | +4.78% | 3,030,851 |
| Dec 2, 2025 | $39.16 | $39.16 | $38.07 | $38.07 | -3.03% | 2,815,474 |
| Dec 1, 2025 | $39.39 | $39.57 | $38.91 | $39.26 | -0.58% | 2,291,687 |
| Nov 28, 2025 | $38.72 | $39.80 | $38.55 | $39.49 | +2.68% | 1,547,227 |
| Nov 26, 2025 | $37.96 | $38.98 | $37.96 | $38.46 | +1.75% | 2,745,908 |
| Nov 25, 2025 | $37.91 | $37.95 | $37.08 | $37.80 | -1.18% | 3,164,755 |
| Nov 24, 2025 | $37.81 | $38.64 | $37.07 | $38.25 | +0.45% | 2,254,277 |
| Nov 21, 2025 | $38.07 | $38.56 | $37.44 | $38.08 | -0.29% | 2,424,101 |
| Nov 20, 2025 | $39.31 | $40.54 | $38.19 | $38.19 | -2.87% | 3,615,631 |
| Nov 19, 2025 | $38.66 | $39.40 | $38.41 | $39.32 | +0.74% | 3,528,014 |
| Nov 18, 2025 | $37.30 | $39.17 | $37.30 | $39.03 | +2.31% | 2,781,457 |
| Nov 17, 2025 | $38.02 | $38.52 | $37.75 | $38.15 | -0.21% | 2,921,168 |
| Nov 14, 2025 | $37.48 | $38.31 | $36.94 | $38.23 | +0.55% | 1,953,406 |
| Nov 13, 2025 | $38.41 | $38.81 | $37.81 | $38.02 | -1.09% | 3,429,756 |
| Nov 12, 2025 | $38.49 | $39.22 | $38.18 | $38.44 | -1.13% | 3,063,220 |
| Nov 11, 2025 | $37.90 | $38.99 | $37.90 | $38.88 | +3.10% | 2,759,491 |
| Nov 10, 2025 | $38.38 | $38.48 | $37.49 | $37.71 | +0.35% | 2,292,709 |
| Nov 7, 2025 | $36.65 | $37.62 | $36.21 | $37.58 | +2.31% | 2,350,153 |
| Nov 6, 2025 | $37.39 | $37.83 | $36.55 | $36.73 | -0.92% | 2,534,926 |
| Nov 5, 2025 | $36.91 | $37.56 | $36.72 | $37.07 | +0.11% | 2,583,155 |
| Nov 4, 2025 | $36.37 | $37.25 | $36.00 | $37.03 | +0.30% | 2,224,727 |
| Nov 3, 2025 | $35.67 | $37.06 | $35.40 | $36.92 | +3.85% | 2,407,124 |
| Oct 31, 2025 | $34.93 | $35.84 | $34.70 | $35.55 | +2.75% | 2,795,670 |
| Oct 30, 2025 | $35.12 | $35.50 | $34.40 | $34.60 | -1.11% | 5,215,846 |
| Oct 29, 2025 | $35.00 | $36.53 | $34.41 | $34.99 | -5.36% | 5,864,807 |
| Oct 28, 2025 | $36.97 | $37.32 | $36.67 | $36.97 | -1.04% | 2,553,541 |
| Oct 27, 2025 | $37.86 | $38.01 | $37.17 | $37.36 | -0.69% | 2,662,769 |
| Oct 24, 2025 | $37.85 | $37.90 | $37.25 | $37.62 | +0.32% | 2,676,090 |
| Oct 23, 2025 | $37.25 | $37.61 | $36.34 | $37.50 | +3.45% | 4,242,003 |
| Oct 22, 2025 | $37.11 | $37.41 | $35.89 | $36.25 | -1.47% | 2,375,201 |
| Oct 21, 2025 | $36.94 | $37.49 | $36.70 | $36.79 | -0.89% | 2,781,478 |
| Oct 20, 2025 | $36.68 | $37.64 | $36.50 | $37.12 | – | 3,364,854 |
Seasonality
RRC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.6% | 1.8% | 6.7% | 10.2% | 5.0% | -1.2% | 0.2% | -4.3% | 4.8% | 5.7% | -0.6% | -5.1% |
| Months up | 5 of 10 | 6 of 10 | 8 of 10 | 2 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 4 of 9 | 2 of 9 |
| 2026 | 7.3% | 9.1% | 9.7% | -3.7% | -10.5% | -4.3% | 7.9% | 2.9% | -10.1% | 47.5% | ||
| 2025 | 2.9% | 0.2% | 7.8% | -15.0% | 12.1% | 7.2% | -9.7% | -6.7% | 10.1% | -5.6% | 11.1% | -10.5% |
| 2024 | -4.6% | 8.9% | 9.2% | 4.3% | 2.8% | -9.0% | -6.9% | -4.3% | 3.2% | -2.4% | 19.0% | 0.9% |
| 2023 | 0.0% | 7.7% | -1.4% | -0.1% | 3.5% | 7.7% | 6.9% | 3.0% | 0.3% | 10.6% | -9.3% | -6.1% |
| 2022 | 8.0% | 19.2% | 32.4% | -1.4% | 13.4% | -27.1% | 33.6% | -0.6% | -22.9% | 12.7% | 1.4% | -13.1% |
| 2021 | 37.5% | 4.7% | 7.2% | -4.9% | 38.1% | 23.6% | -9.1% | -4.0% | 54.8% | 3.0% | -16.1% | -8.8% |
| 2020 | -38.1% | -7.7% | -17.7% | 155.7% | 2.7% | -6.0% | 14.7% | 15.5% | -11.3% | -0.6% | 10.9% | -8.2% |
| 2019 | 15.3% | -3.0% | 5.2% | -19.6% | -13.5% | -10.5% | -18.5% | -37.4% | 7.8% | 5.5% | -13.4% | 39.7% |
| 2018 | -16.5% | -6.7% | 9.6% | -4.7% | 14.4% | 5.7% | -7.8% | 6.4% | 3.6% | -6.7% | -8.2% | -34.1% |
| 2017 | -5.9% | -14.6% | 5.4% | -9.0% | -12.9% | 0.6% | -8.9% | -17.8% | 12.9% | -7.5% | -0.5% | -5.2% |