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
19/07/2012 6.85p 7.00p 6.10p 6.20p 26420068
18/07/2012 6.00p 7.30p 5.50p 6.90p 49752408
17/07/2012 6.25p 6.40p 6.01p 6.21p 15907039
16/07/2012 6.77p 6.80p 6.31p 6.38p 13955446
13/07/2012 6.70p 6.95p 6.59p 6.70p 11073207
12/07/2012 7.00p 7.02p 6.51p 6.60p 12373216
11/07/2012 7.00p 7.00p 6.58p 6.94p 10132175
10/07/2012 6.90p 7.25p 6.60p 6.85p 10764875
09/07/2012 6.80p 6.90p 6.60p 6.72p 10482725
06/07/2012 6.95p 6.99p 6.58p 6.72p 21046320
05/07/2012 7.50p 7.50p 6.80p 6.90p 27673206
04/07/2012 7.05p 7.70p 7.05p 7.50p 14929639
03/07/2012 7.00p 7.34p 6.82p 7.10p 11636719
02/07/2012 7.20p 7.38p 6.83p 6.95p 13444040
29/06/2012 7.10p 7.48p 6.70p 7.13p 18301360
28/06/2012 7.00p 7.00p 6.60p 6.83p 12024558
27/06/2012 6.80p 6.95p 6.64p 6.83p 16197945
26/06/2012 7.20p 7.68p 6.81p 7.03p 23840904
25/06/2012 7.90p 7.90p 7.22p 7.32p 12351692
22/06/2012 7.90p 7.93p 7.50p 7.68p 11179634
21/06/2012 7.94p 8.20p 7.71p 7.96p 10952422
20/06/2012 8.60p 8.60p 7.92p 8.02p 8218529
19/06/2012 7.95p 8.30p 7.90p 8.15p 6155653
18/06/2012 8.01p 8.70p 7.85p 8.00p 9032748
15/06/2012 8.00p 8.20p 7.83p 8.16p 17377608
14/06/2012 8.25p 8.75p 8.00p 8.10p 16828604
13/06/2012 8.00p 9.06p 7.60p 8.45p 29913212
12/06/2012 9.13p 9.25p 8.00p 8.21p 34720412
11/06/2012 9.00p 9.75p 8.85p 9.08p 34663800
08/06/2012 7.00p 8.85p 6.90p 8.70p 76166888
07/06/2012 6.60p 7.36p 6.35p 7.36p 19571920
06/06/2012 6.75p 6.80p 6.15p 6.43p 9029942
01/06/2012 6.68p 6.68p 6.20p 6.34p 12671655
31/05/2012 6.60p 6.84p 6.20p 6.43p 12835836
30/05/2012 6.65p 7.00p 6.39p 6.45p 14689254
29/05/2012 7.05p 7.35p 6.62p 6.78p 20428420
28/05/2012 7.01p 7.75p 7.01p 7.01p 12707623
25/05/2012 7.50p 8.00p 7.10p 7.15p 20512204
24/05/2012 7.50p 7.60p 7.01p 7.10p 10257993
23/05/2012 7.60p 7.60p 7.01p 7.10p 14077948
22/05/2012 6.41p 7.98p 6.40p 7.45p 53766420
21/05/2012 6.95p 7.42p 6.36p 6.49p 27981220
18/05/2012 7.45p 7.45p 6.30p 6.64p 54346920
17/05/2012 8.75p 9.08p 5.65p 7.25p 94140520
16/05/2012 8.75p 9.12p 8.28p 8.68p 44433096
15/05/2012 9.70p 9.70p 8.79p 8.94p 35927992
14/05/2012 10.00p 10.50p 9.01p 9.55p 50280420
11/05/2012 9.20p 9.55p 9.05p 9.33p 13698498
10/05/2012 9.50p 9.65p 9.00p 9.38p 12467030
09/05/2012 9.05p 9.46p 8.50p 9.25p 35886616
08/05/2012 10.50p 10.50p 9.05p 9.34p 23652088
04/05/2012 11.00p 11.09p 10.25p 10.25p 11940325
03/05/2012 10.25p 11.00p 10.25p 11.00p 17663514
02/05/2012 10.00p 10.55p 9.90p 10.25p 12405392
01/05/2012 10.25p 10.45p 9.90p 9.92p 16925796
30/04/2012 10.75p 10.75p 9.85p 10.25p 16147796
27/04/2012 10.25p 10.75p 10.05p 10.50p 14197939
26/04/2012 10.00p 10.50p 9.80p 10.25p 22890102
25/04/2012 10.75p 11.00p 10.50p 10.75p 10534661
24/04/2012 11.00p 11.25p 10.25p 10.63p 22654940
23/04/2012 10.25p 11.00p 10.17p 10.75p 31839352
20/04/2012 10.50p 10.75p 10.25p 10.38p 20922556
19/04/2012 11.00p 11.25p 10.75p 10.88p 14287286
18/04/2012 10.50p 11.35p 10.25p 11.00p 31434632
17/04/2012 10.75p 11.00p 9.76p 10.25p 39504816
16/04/2012 11.50p 11.75p 10.75p 11.00p 18642620
13/04/2012 11.75p 12.25p 11.50p 11.75p 15931727
12/04/2012 12.25p 12.50p 11.50p 11.50p 31712976
11/04/2012 11.75p 12.75p 11.50p 12.25p 28417430
10/04/2012 12.00p 12.50p 11.00p 12.00p 55049728
05/04/2012 12.50p 12.76p 12.25p 12.50p 18920756
04/04/2012 12.50p 13.00p 12.50p 12.50p 15303020
03/04/2012 13.00p 13.15p 12.50p 12.63p 17360424
02/04/2012 13.00p 13.44p 12.64p 13.00p 14944911
30/03/2012 12.75p 13.50p 12.75p 12.75p 16415526
29/03/2012 13.00p 13.50p 12.25p 12.63p 18699260
28/03/2012 14.00p 14.02p 13.00p 13.00p 18091834
27/03/2012 13.75p 14.25p 13.75p 13.75p 26328960
26/03/2012 12.50p 14.28p 12.12p 13.50p 58352748
23/03/2012 14.00p 14.06p 12.80p 13.00p 43442688
22/03/2012 14.75p 14.75p 14.00p 14.25p 25939956
21/03/2012 14.75p 15.09p 14.40p 15.00p 34110104
20/03/2012 16.00p 16.22p 13.80p 14.88p 82181736
19/03/2012 15.25p 16.50p 15.00p 15.75p 43228552
16/03/2012 14.50p 15.25p 14.30p 15.00p 32555194
15/03/2012 14.25p 15.00p 13.90p 14.25p 43072552
14/03/2012 13.00p 14.97p 12.75p 14.00p 72234072
13/03/2012 13.00p 13.15p 12.28p 13.00p 21320168
12/03/2012 13.00p 13.50p 12.75p 13.00p 35466240
09/03/2012 13.25p 14.50p 13.00p 13.50p 33839280
08/03/2012 13.25p 13.81p 12.87p 13.25p 31030182
07/03/2012 12.25p 14.45p 12.00p 13.00p 64757776
06/03/2012 13.00p 13.50p 11.81p 12.00p 41854288
05/03/2012 13.00p 13.25p 12.50p 13.25p 29816500
02/03/2012 12.25p 13.00p 12.06p 12.75p 19156604
01/03/2012 12.25p 12.50p 11.75p 12.38p 8531750
29/02/2012 12.00p 12.50p 11.75p 12.13p 13939818
28/02/2012 12.75p 13.00p 12.15p 12.25p 19459494
27/02/2012 12.50p 13.25p 12.00p 12.63p 30427140
24/02/2012 11.25p 12.25p 11.00p 12.25p 25675368
23/02/2012 13.00p 13.00p 11.35p 11.75p 43610892
22/02/2012 12.75p 13.69p 12.50p 13.00p 38083444
21/02/2012 12.00p 13.55p 11.80p 13.00p 56782236
20/02/2012 11.75p 12.39p 11.26p 12.00p 36924876
17/02/2012 10.75p 11.75p 10.50p 11.75p 31358592
16/02/2012 11.25p 11.44p 10.75p 10.75p 13296690
15/02/2012 11.25p 11.50p 11.00p 11.50p 11567511
14/02/2012 11.00p 11.25p 10.74p 11.25p 13048101
13/02/2012 11.00p 11.25p 10.64p 10.75p 16643520
10/02/2012 11.25p 11.37p 10.75p 11.00p 16580144
09/02/2012 11.75p 11.98p 11.25p 11.25p 29307928
08/02/2012 10.75p 11.75p 10.60p 11.25p 25290192
07/02/2012 10.50p 10.76p 10.25p 10.75p 9976001
06/02/2012 10.75p 10.79p 10.25p 10.50p 9787053
03/02/2012 10.50p 10.75p 10.25p 10.50p 11162942
02/02/2012 10.75p 10.75p 10.20p 10.75p 10061217
01/02/2012 10.25p 11.25p 10.11p 10.75p 12441331
31/01/2012 10.50p 11.00p 10.10p 10.50p 17005208
30/01/2012 10.75p 11.00p 10.00p 10.25p 16131379
27/01/2012 11.25p 11.45p 10.66p 11.00p 19770670
26/01/2012 11.00p 11.25p 10.50p 11.00p 16890042
25/01/2012 11.25p 11.50p 10.75p 11.00p 16350505
24/01/2012 11.50p 11.65p 11.08p 11.50p 12680533
23/01/2012 12.00p 12.50p 11.08p 11.50p 36570020
20/01/2012 11.25p 11.52p 10.75p 11.25p 19230962
19/01/2012 11.00p 11.25p 10.60p 11.25p 16661385
18/01/2012 10.75p 12.00p 9.61p 11.25p 49538196
17/01/2012 13.25p 13.34p 10.27p 10.75p 121074872
16/01/2012 11.25p 13.79p 11.25p 13.25p 107049624
13/01/2012 10.00p 11.15p 9.95p 11.00p 56401152
12/01/2012 8.83p 10.00p 8.61p 9.74p 39587540
11/01/2012 8.90p 9.09p 8.21p 8.95p 27486936
10/01/2012 8.60p 8.90p 8.52p 8.62p 27995264
09/01/2012 8.50p 8.75p 8.20p 8.55p 25238484
06/01/2012 8.40p 8.61p 7.91p 8.15p 43178960
05/01/2012 8.25p 8.66p 8.16p 8.48p 12860347
04/01/2012 8.50p 9.01p 8.34p 8.43p 14574877
03/01/2012 9.00p 9.23p 8.51p 8.85p 34226900
30/12/2011 8.20p 8.50p 7.80p 8.20p 31726776
29/12/2011 8.01p 8.18p 7.62p 7.80p 22858160
28/12/2011 8.85p 9.50p 7.65p 8.10p 35134008
23/12/2011 7.93p 8.30p 7.83p 8.00p 24763756
22/12/2011 7.70p 7.99p 7.50p 7.90p 13966606
21/12/2011 7.43p 8.00p 7.38p 7.57p 24662768
20/12/2011 7.20p 7.45p 6.68p 7.45p 15602107
19/12/2011 7.05p 7.19p 6.55p 6.90p 24840958
16/12/2011 7.25p 7.59p 7.09p 7.25p 11093388
15/12/2011 7.20p 7.47p 7.06p 7.37p 10938885
14/12/2011 7.47p 7.65p 7.26p 7.35p 14764702
13/12/2011 7.49p 8.13p 7.42p 7.60p 16780396
12/12/2011 7.75p 7.75p 7.38p 7.43p 19163778
09/12/2011 7.75p 8.90p 7.61p 7.95p 24392076
08/12/2011 8.25p 8.40p 7.95p 8.10p 8857988
07/12/2011 8.50p 8.63p 8.26p 8.30p 6066124
06/12/2011 8.91p 8.91p 8.38p 8.56p 7509732
05/12/2011 9.00p 9.06p 8.50p 8.95p 11289388
02/12/2011 8.30p 8.89p 8.30p 8.60p 9835084
01/12/2011 8.99p 8.99p 8.47p 8.54p 8844973
30/11/2011 8.25p 8.88p 8.15p 8.81p 9294282
29/11/2011 8.50p 8.77p 8.41p 8.53p 7361361
28/11/2011 8.00p 9.11p 7.59p 8.82p 27119080
25/11/2011 8.00p 8.43p 7.50p 8.00p 19049780
24/11/2011 8.45p 8.51p 8.00p 8.30p 8205261
23/11/2011 8.90p 8.90p 8.30p 8.39p 11966432
22/11/2011 9.00p 9.40p 8.77p 8.80p 9434176
21/11/2011 9.10p 9.40p 8.76p 9.06p 15025640
18/11/2011 10.50p 11.00p 8.96p 9.10p 47432304
17/11/2011 9.02p 9.24p 8.80p 8.82p 8230634
16/11/2011 9.10p 9.22p 8.85p 8.99p 7399304
15/11/2011 9.40p 9.76p 9.01p 9.20p 11539397
14/11/2011 9.20p 9.80p 9.01p 9.44p 28815048
11/11/2011 9.00p 9.10p 8.31p 8.99p 11194501
10/11/2011 8.75p 8.99p 8.50p 8.90p 5685121
09/11/2011 9.00p 9.25p 8.78p 8.86p 14267874
08/11/2011 8.75p 9.30p 8.55p 8.93p 16760946
07/11/2011 9.00p 9.00p 8.75p 8.80p 5900154
04/11/2011 8.85p 9.25p 8.80p 9.05p 6272560
03/11/2011 8.75p 9.10p 8.61p 8.96p 7023155
02/11/2011 8.75p 9.15p 8.75p 8.86p 6946763
01/11/2011 8.90p 9.39p 8.76p 8.97p 8601196
31/10/2011 9.30p 9.50p 8.96p 9.30p 10601292
28/10/2011 10.00p 10.14p 8.28p 9.40p 33878948
27/10/2011 10.00p 10.25p 9.72p 9.95p 27386844
26/10/2011 9.50p 9.80p 9.20p 9.55p 12059194
25/10/2011 9.00p 9.75p 8.86p 9.53p 21883096
24/10/2011 9.05p 9.47p 8.75p 8.85p 10392578
21/10/2011 9.00p 9.70p 9.00p 9.13p 9302774
20/10/2011 9.65p 9.74p 9.35p 9.40p 4236314
19/10/2011 9.75p 10.25p 9.34p 9.52p 8605728
18/10/2011 9.50p 9.60p 8.91p 9.37p 9857172
17/10/2011 9.75p 10.25p 9.34p 9.50p 16657241
14/10/2011 8.52p 10.50p 8.31p 9.75p 49406272
13/10/2011 9.05p 9.57p 8.10p 8.33p 27247244
12/10/2011 9.52p 9.68p 8.75p 9.22p 23645144
11/10/2011 9.90p 10.38p 9.55p 9.68p 14039633
10/10/2011 10.75p 11.09p 9.60p 9.80p 24610006
07/10/2011 10.25p 10.50p 9.84p 10.25p 14480773
06/10/2011 9.61p 10.50p 9.61p 9.98p 15437006
05/10/2011 9.75p 10.50p 9.24p 9.75p 20528016
04/10/2011 10.00p 10.33p 9.01p 9.38p 25660356

*Close Price adjusted for both dividends and splits