Range Resources Ltd. (DI) (RRL) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Range Resources Ltd. (DI)

Date Open High Low Close* Volume
02/12/2019 0.04p 0.04p 0.03p 0.04p 265000
29/11/2019 0.03p 0.04p 0.03p 0.03p 24503374
28/11/2019 0.03p 0.04p 0.03p 0.03p 4521952
27/11/2019 0.03p 0.04p 0.03p 0.03p 8365137
26/11/2019 0.03p 0.03p 0.03p 0.03p 2111946
25/11/2019 0.03p 0.03p 0.03p 0.03p 18850896
22/11/2019 0.03p 0.03p 0.03p 0.03p 3193659
21/11/2019 0.03p 0.03p 0.03p 0.03p 3830480
20/11/2019 0.03p 0.03p 0.03p 0.03p 4616884
19/11/2019 0.03p 0.03p 0.03p 0.03p 2707233
18/11/2019 0.03p 0.03p 0.03p 0.03p 18828592
15/11/2019 0.03p 0.03p 0.03p 0.03p 3154046
14/11/2019 0.03p 0.03p 0.03p 0.03p 508385
13/11/2019 0.03p 0.03p 0.03p 0.03p 8545716
12/11/2019 0.03p 0.04p 0.03p 0.03p 3278184
11/11/2019 0.03p 0.04p 0.03p 0.03p 1146947
08/11/2019 0.04p 0.04p 0.03p 0.03p 7465972
07/11/2019 0.04p 0.04p 0.03p 0.04p 3072371
06/11/2019 0.04p 0.04p 0.03p 0.04p 900289
05/11/2019 0.04p 0.04p 0.04p 0.04p 6534467
04/11/2019 0.04p 0.04p 0.04p 0.04p 4212114
01/11/2019 0.04p 0.04p 0.03p 0.04p 6467582
31/10/2019 0.04p 0.04p 0.03p 0.04p 3448911
30/10/2019 0.04p 0.04p 0.03p 0.04p 11539767
29/10/2019 0.04p 0.04p 0.04p 0.04p 4564901
28/10/2019 0.04p 0.04p 0.04p 0.04p 1905131
25/10/2019 0.04p 0.04p 0.04p 0.04p 4830974
24/10/2019 0.04p 0.04p 0.03p 0.04p 56774460
23/10/2019 0.04p 0.05p 0.04p 0.04p 65045292
22/10/2019 0.03p 0.03p 0.03p 0.03p 12852583
21/10/2019 0.03p 0.04p 0.03p 0.03p 1676267
18/10/2019 0.03p 0.04p 0.03p 0.03p 14130535
17/10/2019 0.03p 0.03p 0.03p 0.03p 2871449
16/10/2019 0.04p 0.04p 0.03p 0.03p 13388995
15/10/2019 0.04p 0.04p 0.04p 0.04p 5205368
14/10/2019 0.04p 0.04p 0.04p 0.04p 7721408
11/10/2019 0.04p 0.04p 0.04p 0.04p 426164
10/10/2019 0.04p 0.04p 0.04p 0.04p 1766210
09/10/2019 0.05p 0.05p 0.04p 0.04p 7333658
08/10/2019 0.05p 0.05p 0.04p 0.05p 3502942
07/10/2019 0.05p 0.05p 0.04p 0.05p 6943417
04/10/2019 0.05p 0.05p 0.04p 0.05p 3988194
03/10/2019 0.05p 0.05p 0.04p 0.05p 27588628
02/10/2019 0.05p 0.05p 0.04p 0.05p 8225045
01/10/2019 0.04p 0.05p 0.04p 0.05p 28589100
30/09/2019 0.04p 0.04p 0.04p 0.04p 6920969
27/09/2019 0.04p 0.04p 0.04p 0.04p 6988230
26/09/2019 0.05p 0.05p 0.04p 0.04p 6010609
25/09/2019 0.05p 0.05p 0.05p 0.05p 11343088
24/09/2019 0.05p 0.05p 0.05p 0.05p 5154046
23/09/2019 0.05p 0.05p 0.05p 0.05p 2387337
20/09/2019 0.04p 0.06p 0.04p 0.05p 54694856
19/09/2019 0.04p 0.04p 0.04p 0.04p 4849736
18/09/2019 0.05p 0.05p 0.04p 0.04p 16965420
17/09/2019 0.05p 0.05p 0.04p 0.05p 7714264
16/09/2019 0.05p 0.05p 0.05p 0.05p 513950
13/09/2019 0.05p 0.05p 0.05p 0.05p 30504316
12/09/2019 0.05p 0.05p 0.05p 0.05p 25160820
11/09/2019 0.05p 0.05p 0.04p 0.05p 26371000
10/09/2019 0.05p 0.05p 0.05p 0.05p 16743692
09/09/2019 0.06p 0.06p 0.05p 0.05p 26546610
06/09/2019 0.07p 0.07p 0.05p 0.05p 90039648
05/09/2019 0.08p 0.09p 0.06p 0.07p 263496960
04/09/2019 0.05p 0.08p 0.05p 0.08p 221868336
03/09/2019 0.02p 0.07p 0.02p 0.05p 565459968
02/09/2019 0.02p 0.02p 0.02p 0.02p 11356997
30/08/2019 0.02p 0.02p 0.02p 0.02p 2797851
29/08/2019 0.02p 0.02p 0.02p 0.02p 5802425
28/08/2019 0.02p 0.02p 0.02p 0.02p 6432542
27/08/2019 0.02p 0.02p 0.02p 0.02p 6127192
23/08/2019 0.03p 0.03p 0.02p 0.02p 20844256
22/08/2019 0.02p 0.03p 0.02p 0.03p 46333952
21/08/2019 0.01p 0.03p 0.01p 0.02p 46591336
20/08/2019 0.01p 0.01p 0.01p 0.01p 8283493
19/08/2019 0.01p 0.01p 0.01p 0.01p 1882797
16/08/2019 0.01p 0.01p 0.01p 0.01p 29079
15/08/2019 0.01p 0.01p 0.01p 0.01p 3341462
14/08/2019 0.01p 0.01p 0.01p 0.01p 16976350
13/08/2019 0.01p 0.01p 0.01p 0.01p 13346408
12/08/2019 0.01p 0.01p 0.01p 0.01p 1857957
09/08/2019 0.01p 0.01p 0.01p 0.01p 5065785
08/08/2019 0.01p 0.01p 0.01p 0.01p 10542338
07/08/2019 0.01p 0.02p 0.01p 0.01p 1974363
06/08/2019 0.01p 0.01p 0.01p 0.01p 14365592
05/08/2019 0.01p 0.01p 0.01p 0.01p 17614792
02/08/2019 0.01p 0.02p 0.01p 0.01p 44984192
01/08/2019 0.02p 0.02p 0.01p 0.01p 55886484
31/07/2019 0.02p 0.02p 0.02p 0.02p 7372887
30/07/2019 0.02p 0.02p 0.02p 0.02p 12148449
29/07/2019 0.02p 0.02p 0.02p 0.02p 30076420
26/07/2019 0.03p 0.03p 0.02p 0.02p 68926904
25/07/2019 0.03p 0.03p 0.03p 0.03p 0
24/07/2019 0.03p 0.03p 0.03p 0.03p 0
23/07/2019 0.03p 0.03p 0.03p 0.03p 0
22/07/2019 0.03p 0.03p 0.03p 0.03p 0
19/07/2019 0.03p 0.03p 0.03p 0.03p 0
18/07/2019 0.03p 0.03p 0.03p 0.03p 0
17/07/2019 0.03p 0.03p 0.03p 0.03p 0
16/07/2019 0.03p 0.03p 0.03p 0.03p 0
15/07/2019 0.03p 0.03p 0.03p 0.03p 0
12/07/2019 0.03p 0.03p 0.03p 0.03p 0
11/07/2019 0.03p 0.03p 0.03p 0.03p 0
10/07/2019 0.03p 0.03p 0.03p 0.03p 0
09/07/2019 0.03p 0.03p 0.03p 0.03p 0
08/07/2019 0.03p 0.03p 0.03p 0.03p 0
05/07/2019 0.03p 0.03p 0.03p 0.03p 0
04/07/2019 0.03p 0.03p 0.03p 0.03p 0
03/07/2019 0.03p 0.03p 0.03p 0.03p 0
02/07/2019 0.03p 0.03p 0.03p 0.03p 0
01/07/2019 0.03p 0.03p 0.03p 0.03p 0
28/06/2019 0.03p 0.03p 0.03p 0.03p 0
27/06/2019 0.03p 0.03p 0.03p 0.03p 0
26/06/2019 0.03p 0.03p 0.03p 0.03p 0
25/06/2019 0.03p 0.03p 0.03p 0.03p 0
24/06/2019 0.03p 0.03p 0.03p 0.03p 0
21/06/2019 0.03p 0.03p 0.03p 0.03p 0
20/06/2019 0.03p 0.03p 0.03p 0.03p 0
19/06/2019 0.03p 0.03p 0.03p 0.03p 0
18/06/2019 0.03p 0.03p 0.03p 0.03p 0
17/06/2019 0.03p 0.03p 0.03p 0.03p 0
14/06/2019 0.03p 0.03p 0.03p 0.03p 0
13/06/2019 0.03p 0.03p 0.03p 0.03p 0
12/06/2019 0.03p 0.03p 0.03p 0.03p 0
11/06/2019 0.03p 0.03p 0.03p 0.03p 0
10/06/2019 0.03p 0.03p 0.03p 0.03p 0
07/06/2019 0.03p 0.03p 0.03p 0.03p 0
06/06/2019 0.03p 0.03p 0.03p 0.03p 0
05/06/2019 0.03p 0.03p 0.03p 0.03p 0
04/06/2019 0.03p 0.03p 0.03p 0.03p 0
03/06/2019 0.03p 0.03p 0.03p 0.03p 0
31/05/2019 0.03p 0.03p 0.03p 0.03p 0
30/05/2019 0.03p 0.03p 0.03p 0.03p 0
29/05/2019 0.03p 0.03p 0.03p 0.03p 0
28/05/2019 0.03p 0.03p 0.03p 0.03p 0
24/05/2019 0.03p 0.03p 0.03p 0.03p 0
23/05/2019 0.03p 0.03p 0.03p 0.03p 0
22/05/2019 0.03p 0.03p 0.03p 0.03p 0
21/05/2019 0.03p 0.03p 0.03p 0.03p 0
20/05/2019 0.03p 0.03p 0.03p 0.03p 0
17/05/2019 0.03p 0.03p 0.03p 0.03p 0
16/05/2019 0.03p 0.03p 0.03p 0.03p 0
15/05/2019 0.03p 0.03p 0.03p 0.03p 0
14/05/2019 0.03p 0.03p 0.03p 0.03p 0
13/05/2019 0.03p 0.03p 0.03p 0.03p 0
10/05/2019 0.03p 0.03p 0.03p 0.03p 0
09/05/2019 0.03p 0.03p 0.03p 0.03p 0
08/05/2019 0.03p 0.03p 0.03p 0.03p 0
07/05/2019 0.03p 0.03p 0.03p 0.03p 0
03/05/2019 0.03p 0.03p 0.03p 0.03p 0
02/05/2019 0.03p 0.03p 0.03p 0.03p 0
01/05/2019 0.03p 0.03p 0.03p 0.03p 0
30/04/2019 0.03p 0.03p 0.03p 0.03p 0
29/04/2019 0.03p 0.03p 0.03p 0.03p 0
26/04/2019 0.03p 0.03p 0.03p 0.03p 0
25/04/2019 0.03p 0.03p 0.03p 0.03p 0
24/04/2019 0.03p 0.03p 0.03p 0.03p 0
23/04/2019 0.03p 0.03p 0.03p 0.03p 0
18/04/2019 0.03p 0.03p 0.03p 0.03p 0
17/04/2019 0.03p 0.03p 0.03p 0.03p 0
16/04/2019 0.03p 0.03p 0.03p 0.03p 0
15/04/2019 0.03p 0.03p 0.03p 0.03p 0
12/04/2019 0.03p 0.03p 0.03p 0.03p 0
11/04/2019 0.03p 0.03p 0.03p 0.03p 0
10/04/2019 0.03p 0.03p 0.03p 0.03p 0
09/04/2019 0.03p 0.03p 0.03p 0.03p 0
08/04/2019 0.03p 0.03p 0.03p 0.03p 0
05/04/2019 0.03p 0.03p 0.03p 0.03p 0
04/04/2019 0.03p 0.03p 0.03p 0.03p 0
03/04/2019 0.03p 0.03p 0.03p 0.03p 0
02/04/2019 0.03p 0.03p 0.03p 0.03p 0
01/04/2019 0.03p 0.03p 0.03p 0.03p 0
29/03/2019 0.03p 0.03p 0.03p 0.03p 0
28/03/2019 0.03p 0.03p 0.03p 0.03p 0
27/03/2019 0.03p 0.03p 0.03p 0.03p 0
26/03/2019 0.03p 0.03p 0.03p 0.03p 0
25/03/2019 0.03p 0.03p 0.03p 0.03p 0
22/03/2019 0.03p 0.03p 0.03p 0.03p 0
21/03/2019 0.03p 0.03p 0.03p 0.03p 0
20/03/2019 0.03p 0.03p 0.03p 0.03p 0
19/03/2019 0.03p 0.03p 0.03p 0.03p 0
18/03/2019 0.03p 0.03p 0.03p 0.03p 0
15/03/2019 0.03p 0.03p 0.02p 0.03p 8894473
14/03/2019 0.03p 0.03p 0.03p 0.03p 913470
13/03/2019 0.03p 0.03p 0.03p 0.03p 6445403
12/03/2019 0.03p 0.04p 0.03p 0.03p 11447327
11/03/2019 0.03p 0.03p 0.02p 0.03p 22962846
08/03/2019 0.03p 0.03p 0.03p 0.03p 394732
07/03/2019 0.03p 0.04p 0.03p 0.03p 13588396
06/03/2019 0.04p 0.30p 0.03p 0.03p 22772612
05/03/2019 0.03p 0.04p 0.03p 0.04p 22590702
04/03/2019 0.03p 0.03p 0.03p 0.03p 3597152
01/03/2019 0.03p 0.03p 0.03p 0.03p 6041585
28/02/2019 0.03p 0.03p 0.03p 0.03p 2868443
27/02/2019 0.03p 0.03p 0.03p 0.03p 6485649
26/02/2019 0.04p 0.04p 0.03p 0.03p 26002118
25/02/2019 0.04p 0.04p 0.03p 0.04p 2740116
22/02/2019 0.04p 0.04p 0.03p 0.04p 1301989
21/02/2019 0.04p 0.04p 0.03p 0.04p 717096
20/02/2019 0.04p 0.04p 0.03p 0.04p 1404998
19/02/2019 0.03p 0.04p 0.03p 0.04p 5231428

*Close Price adjusted for both dividends and splits