Range Resources Corporation
RRCNYSEEnergy● Active
$39.29
+$0.19(+0.47%)
Market Cap$9.3B
P/E Ratio—
52W High$48.31
52W Low$32.6
Range Resources Corporation（RRC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rrc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$48.31
Mar 27, 2026
-18.7% from here
5-Year Low5Y
$12.37
Aug 19, 2021
+217.6% from low
IPO Priceadj.
$7.50
Jun 19, 1980
+423.8% since IPO
1 Year Ago
$38.81
Jun 9, 2025
+1.2% in 1Y
5 Years Ago
$15.17
Jun 8, 2021
+159.0% in 5Y
10 Years Ago
$44.47
Jun 8, 2016
-11.7% in 10Y
Historical Price Data · RRC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $39.21 | $39.64 | $39.03 | $39.23 | $39.23 | 923K | +0.05% |
| Jun 5, 2026 | $40.18 | $40.30 | $39.04 | $39.10 | $39.10 | 2.0M | -2.69% |
| Jun 4, 2026 | $39.93 | $40.64 | $39.83 | $40.49 | $40.49 | 2.8M | +1.40% |
| Jun 3, 2026 | $39.90 | $40.10 | $39.60 | $39.82 | $39.82 | 2.7M | -0.20% |
| Jun 2, 2026 | $39.36 | $40.12 | $39.22 | $39.66 | $39.66 | 3.0M | +0.76% |
| Jun 1, 2026 | $39.09 | $40.19 | $39.01 | $39.78 | $39.78 | 3.8M | +1.77% |
| May 29, 2026 | $39.39 | $39.51 | $38.82 | $38.95 | $38.95 | 3.1M | -1.12% |
| May 28, 2026 | $39.54 | $40.07 | $39.04 | $39.41 | $39.41 | 3.0M | -0.33% |
| May 27, 2026 | $39.43 | $39.91 | $38.96 | $39.21 | $39.21 | 2.8M | -0.56% |
| May 26, 2026 | $40.90 | $41.27 | $39.98 | $40.05 | $40.05 | 2.8M | -2.08% |
| May 22, 2026 | $40.65 | $41.29 | $40.59 | $41.05 | $41.05 | 2.5M | +0.98% |
| May 21, 2026 | $42.39 | $42.54 | $40.97 | $41.14 | $41.14 | 2.1M | -2.95% |
| May 20, 2026 | $42.80 | $43.18 | $41.86 | $42.08 | $42.08 | 2.0M | -1.68% |
| May 19, 2026 | $42.66 | $43.31 | $42.01 | $43.12 | $43.12 | 2.2M | +1.08% |
| May 18, 2026 | $42.39 | $42.87 | $41.92 | $42.36 | $42.36 | 1.8M | -0.07% |
| May 15, 2026 | $41.91 | $42.47 | $41.63 | $42.46 | $42.46 | 2.1M | +1.31% |
| May 14, 2026 | $41.02 | $42.01 | $40.77 | $41.49 | $41.49 | 2.0M | +1.15% |
| May 13, 2026 | $41.05 | $41.34 | $40.42 | $41.26 | $41.26 | 2.1M | +0.51% |
| May 12, 2026 | $41.20 | $41.20 | $40.41 | $40.90 | $40.90 | 1.9M | -0.73% |
| May 11, 2026 | $41.45 | $41.49 | $40.72 | $40.97 | $40.97 | 2.3M | -1.16% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · RRC
Jan 1 → Dec 31 · 6 years2026+12.3%$34.92 → $39.23
+12.3%
2025-3.7%$36.60 → $35.26
-3.7%
2024+16.6%$30.87 → $35.98
+16.6%
2023+25.2%$24.31 → $30.44
+25.2%
2022+41.4%$17.69 → $25.02
+41.4%
2021+17.1%$15.22 → $17.83
+17.1%
Best Year2022 · +41.4%
Worst Year2025 · -3.7%
Positive Years5 / 6
Avg Annual Return+18.2%
6Y Total Return+157.8%
6Y CAGR~+17.1% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.17+0.00%
Mkt Cap $626.6B
Chevron Corporation
CVX
$189.29+0.00%
Mkt Cap $377.0B
Shell plc
SHEL
$86.38+0.00%
Mkt Cap $243.5B
TotalEnergies SE
TTE
$88.77+0.00%
Mkt Cap $197.7B
Enbridge Inc.
ENB.TO
$77.68+0.00%
Mkt Cap $169.6B
Enbridge Inc
ENB-PT.TO
$24.72+0.00%
Mkt Cap $155.0B
ConocoPhillips
COP
$118.44+0.00%
Mkt Cap $144.3B
Enbridge Inc
ENB-PA.TO
$23.95+0.00%
Mkt Cap $139.3B
Canadian Natural Resources Limited
CNQ.TO
$64.72+0.00%
Mkt Cap $135.0B
Enbridge Inc.
ENB
$55.69+0.00%
Mkt Cap $121.6BWhat If You Invested in RRC?
If you invested $1,000 in RRC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$883
Total Return-11.7%
CAGR~-1.2% / yr
Profit$-117
Based on Jun 8, 2016 · $44.47Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Range Resources Corporation（RRC）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $39.29。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RRC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RRC 历史股价FMP 日线复权 OHLCV