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
03/10/2011 10.50p 11.00p 10.00p 10.13p 14988070
30/09/2011 10.00p 11.50p 9.90p 10.75p 34278296
29/09/2011 10.00p 10.40p 9.76p 9.96p 13513884
28/09/2011 10.50p 10.72p 10.15p 10.25p 15744782
27/09/2011 10.50p 11.39p 10.38p 10.75p 11681176
26/09/2011 10.50p 10.88p 10.25p 10.50p 14966818
23/09/2011 11.25p 11.38p 10.50p 11.00p 12013943
22/09/2011 11.75p 11.88p 10.98p 11.00p 11104301
21/09/2011 11.50p 12.00p 11.50p 11.88p 5069076
20/09/2011 11.50p 12.00p 11.32p 12.00p 7047226
19/09/2011 11.75p 11.75p 11.25p 11.50p 6840629
16/09/2011 12.25p 12.26p 11.65p 11.75p 6527031
15/09/2011 12.00p 12.25p 11.75p 12.00p 6793667
14/09/2011 11.50p 12.50p 11.40p 11.88p 16346440
13/09/2011 12.00p 12.75p 11.25p 11.50p 13998239
12/09/2011 12.50p 12.75p 11.61p 12.75p 6915986
09/09/2011 12.75p 13.10p 12.60p 12.75p 11836635
08/09/2011 12.50p 13.00p 12.05p 12.75p 11016831
07/09/2011 12.25p 12.99p 12.00p 12.75p 7206414
06/09/2011 12.25p 12.50p 11.85p 12.25p 8918915
05/09/2011 12.50p 13.00p 12.11p 12.25p 10404596
02/09/2011 12.75p 13.75p 12.50p 12.88p 10549782
01/09/2011 12.75p 13.25p 12.45p 12.75p 8574801
31/08/2011 11.75p 13.15p 11.75p 13.00p 17121934
30/08/2011 12.50p 12.60p 11.75p 11.88p 9921515
26/08/2011 12.00p 12.28p 11.25p 12.00p 20089464
25/08/2011 12.50p 13.00p 11.83p 12.13p 17898308
24/08/2011 12.50p 12.75p 12.35p 12.50p 7816563
23/08/2011 12.50p 13.00p 12.43p 12.75p 6865759
22/08/2011 12.50p 13.25p 12.15p 12.75p 13247891
19/08/2011 12.50p 13.25p 11.00p 12.75p 32546460
18/08/2011 14.25p 14.75p 12.00p 12.63p 31541832
17/08/2011 13.75p 14.15p 13.50p 14.00p 6436424
16/08/2011 14.00p 14.10p 13.25p 14.00p 13106599
15/08/2011 14.50p 14.65p 13.65p 14.00p 15528119
12/08/2011 14.50p 15.00p 13.50p 14.25p 18911342
11/08/2011 14.00p 14.50p 12.80p 13.75p 23456534
10/08/2011 13.75p 14.50p 12.68p 13.38p 46863724
09/08/2011 12.00p 13.25p 10.73p 12.75p 45073788
08/08/2011 11.75p 13.82p 10.75p 12.50p 53244860
05/08/2011 9.70p 12.89p 7.00p 11.63p 90821664
04/08/2011 13.00p 13.35p 9.50p 10.00p 113529520
03/08/2011 13.75p 13.88p 12.70p 12.75p 32123784
02/08/2011 15.00p 15.20p 13.75p 14.25p 25292196
01/08/2011 15.25p 16.03p 14.75p 14.88p 12308400
29/07/2011 15.25p 16.20p 14.75p 15.13p 16476140
28/07/2011 15.75p 15.96p 15.25p 15.50p 12617439
27/07/2011 15.75p 16.25p 15.50p 15.75p 9881826
26/07/2011 16.00p 16.25p 15.75p 15.75p 20880720
25/07/2011 16.00p 16.40p 15.50p 15.63p 17007448
22/07/2011 16.00p 16.72p 15.50p 16.25p 24647478
21/07/2011 15.25p 15.55p 14.75p 15.50p 8851376
20/07/2011 15.50p 15.75p 14.85p 15.00p 8499082
19/07/2011 15.25p 15.47p 14.65p 15.25p 10987549
18/07/2011 15.50p 15.75p 14.50p 14.75p 15375090
15/07/2011 15.75p 15.75p 15.25p 15.50p 6238905
14/07/2011 15.75p 16.50p 15.50p 15.75p 12373551
13/07/2011 15.50p 15.85p 15.25p 15.75p 7821316
12/07/2011 16.25p 16.25p 15.00p 15.75p 13866564
11/07/2011 16.00p 16.50p 15.75p 15.88p 12018624
08/07/2011 16.00p 16.50p 15.75p 16.00p 12175526
07/07/2011 16.00p 16.25p 15.50p 16.00p 14458730
06/07/2011 15.75p 16.50p 15.50p 16.25p 17860480
05/07/2011 16.00p 16.50p 15.64p 16.25p 17722900
04/07/2011 17.00p 17.00p 16.00p 16.25p 9449265
01/07/2011 16.75p 17.20p 16.06p 16.50p 17400080
30/06/2011 15.50p 16.75p 14.89p 16.25p 22462258
29/06/2011 15.50p 15.75p 15.00p 15.13p 14624649
28/06/2011 16.25p 17.50p 15.05p 15.50p 29925916
27/06/2011 15.00p 16.50p 12.50p 16.00p 31961906
24/06/2011 16.00p 16.40p 14.50p 15.38p 28011328
23/06/2011 17.25p 17.25p 15.75p 15.75p 24099596
22/06/2011 16.75p 17.23p 16.55p 17.00p 14228948
21/06/2011 16.75p 17.33p 16.50p 16.75p 12438241
20/06/2011 16.75p 17.50p 16.65p 17.00p 9658154
17/06/2011 17.25p 17.50p 16.75p 17.25p 9721689
16/06/2011 17.50p 17.75p 16.75p 17.13p 17015164
15/06/2011 16.50p 17.75p 16.25p 17.75p 20735592
14/06/2011 16.50p 17.00p 16.25p 16.25p 9055123
13/06/2011 16.75p 17.00p 16.25p 16.75p 9350717
10/06/2011 16.50p 16.98p 16.35p 16.75p 7945112
09/06/2011 16.50p 17.00p 15.95p 16.50p 14180554
08/06/2011 17.25p 17.50p 16.50p 16.75p 11996262
07/06/2011 17.50p 17.75p 17.00p 17.50p 7463596
06/06/2011 18.00p 18.00p 17.22p 17.50p 10687631
03/06/2011 17.50p 18.34p 17.50p 17.75p 12422007
02/06/2011 17.75p 18.05p 17.00p 17.75p 19198654
01/06/2011 17.50p 19.00p 17.25p 18.25p 38706292
31/05/2011 16.50p 17.50p 15.75p 17.25p 35024844
27/05/2011 15.00p 16.25p 14.05p 15.75p 64271524
26/05/2011 15.75p 16.00p 14.25p 14.50p 21033516
25/05/2011 15.50p 16.75p 15.25p 15.75p 19655172
24/05/2011 16.00p 16.25p 15.50p 15.75p 19782822
23/05/2011 17.00p 17.25p 16.00p 16.25p 19560828
20/05/2011 17.75p 18.00p 16.75p 17.25p 9765979
19/05/2011 16.75p 18.45p 16.02p 17.38p 24360764
18/05/2011 16.75p 17.02p 14.52p 16.50p 53030844
17/05/2011 17.25p 17.50p 16.00p 16.25p 30674960
16/05/2011 17.75p 18.00p 17.25p 17.38p 13439824
13/05/2011 17.75p 19.50p 17.50p 17.75p 22960048
12/05/2011 17.75p 18.25p 17.25p 17.38p 21204558
11/05/2011 18.00p 18.26p 17.52p 18.00p 19298236
10/05/2011 18.75p 19.00p 17.26p 18.25p 35711032
09/05/2011 18.25p 19.25p 18.00p 19.00p 18500476
06/05/2011 17.25p 18.25p 17.00p 18.25p 20586286
05/05/2011 18.00p 18.25p 16.50p 17.00p 30323616
04/05/2011 18.75p 18.80p 17.62p 18.00p 27624676
03/05/2011 18.75p 22.00p 16.12p 19.00p 42306168
28/04/2011 19.75p 20.50p 19.25p 20.25p 17008728
27/04/2011 19.25p 20.00p 18.97p 19.50p 27989046
26/04/2011 20.50p 20.73p 19.50p 19.50p 21369266
21/04/2011 19.50p 21.25p 19.25p 20.50p 54440424
20/04/2011 23.50p 25.00p 17.00p 19.88p 192625808
19/04/2011 22.50p 24.00p 22.00p 23.50p 46414340
18/04/2011 22.00p 25.25p 21.60p 23.00p 34584152
15/04/2011 22.25p 23.25p 21.30p 22.25p 26719352
14/04/2011 19.75p 23.00p 19.50p 22.00p 49355088
13/04/2011 19.75p 20.10p 19.50p 20.00p 15904915
12/04/2011 19.75p 20.15p 19.50p 19.63p 17569480
11/04/2011 20.25p 20.25p 19.68p 20.25p 16942372
08/04/2011 20.25p 20.75p 19.75p 20.25p 22506922
07/04/2011 20.75p 20.75p 20.00p 20.25p 18287370
06/04/2011 20.25p 21.56p 20.00p 20.75p 46362452
05/04/2011 19.75p 20.50p 19.00p 20.50p 30543610
04/04/2011 20.75p 21.00p 19.72p 20.00p 19751096
01/04/2011 20.00p 20.85p 19.76p 20.50p 27624420
31/03/2011 20.00p 20.00p 19.50p 19.75p 14327695
30/03/2011 20.00p 20.50p 19.50p 19.50p 18482888
29/03/2011 19.50p 20.25p 19.26p 19.88p 18120396
28/03/2011 20.00p 20.25p 19.00p 19.25p 16909246
25/03/2011 20.25p 20.25p 19.39p 20.00p 24092578
24/03/2011 20.75p 21.49p 19.75p 20.25p 21704808
23/03/2011 19.75p 20.99p 18.80p 20.25p 29497404
22/03/2011 21.00p 22.40p 19.50p 19.88p 30104330
21/03/2011 19.50p 22.50p 19.13p 21.50p 37187968
18/03/2011 18.50p 19.90p 18.50p 19.13p 21505776
17/03/2011 18.25p 19.00p 17.25p 18.25p 21407672
16/03/2011 17.75p 19.25p 16.37p 18.00p 32656640
15/03/2011 18.25p 19.62p 16.00p 17.75p 48116616
14/03/2011 19.00p 19.50p 17.75p 19.50p 43481472
11/03/2011 20.00p 20.19p 18.50p 20.00p 50290788
10/03/2011 20.75p 21.00p 18.75p 20.00p 38199976
09/03/2011 23.50p 24.00p 20.75p 21.50p 45025836
08/03/2011 23.50p 24.50p 22.50p 23.50p 44560464
07/03/2011 20.25p 23.00p 18.50p 22.50p 62318684
04/03/2011 21.00p 22.25p 19.00p 20.00p 67123176
03/03/2011 20.75p 24.70p 20.75p 21.75p 104401904
02/03/2011 18.00p 20.50p 16.50p 20.25p 65269184
01/03/2011 16.75p 17.00p 16.04p 16.50p 18523552
28/02/2011 15.25p 16.75p 14.35p 16.50p 25226392
25/02/2011 15.00p 17.50p 14.50p 15.50p 21588162
24/02/2011 15.00p 15.00p 14.21p 14.75p 30140152
23/02/2011 15.50p 15.75p 14.75p 15.25p 23376128
22/02/2011 16.25p 16.50p 15.50p 15.75p 19940992
21/02/2011 16.50p 16.75p 15.75p 16.25p 19012276
18/02/2011 16.00p 17.00p 15.50p 16.25p 24290340
17/02/2011 16.50p 17.25p 16.00p 16.25p 27603188
16/02/2011 15.75p 17.25p 13.25p 16.25p 48855592
15/02/2011 14.25p 16.50p 13.50p 16.00p 64552168
14/02/2011 15.25p 17.00p 13.53p 14.75p 67383904
11/02/2011 15.25p 18.59p 14.50p 16.50p 103578040
10/02/2011 13.00p 18.00p 11.75p 16.75p 165260512
09/02/2011 11.50p 14.24p 11.00p 13.00p 78074592
08/02/2011 11.00p 12.00p 9.25p 11.75p 79412488
07/02/2011 9.25p 10.50p 8.95p 10.50p 45448836
04/02/2011 9.00p 9.25p 8.35p 8.82p 22613914
03/02/2011 8.50p 8.90p 8.25p 8.45p 10698314
02/02/2011 8.50p 8.59p 8.31p 8.59p 9801326
01/02/2011 8.80p 8.90p 8.50p 8.50p 9852320
31/01/2011 9.00p 9.19p 8.56p 8.69p 9042161
28/01/2011 9.05p 9.13p 8.68p 8.75p 15538550
27/01/2011 9.20p 9.75p 8.94p 9.11p 16480565
26/01/2011 9.00p 9.25p 8.85p 9.12p 9116204
25/01/2011 9.18p 9.25p 8.76p 8.95p 13716501
24/01/2011 9.18p 9.25p 8.80p 9.15p 14127064
21/01/2011 8.90p 9.35p 8.63p 9.19p 13439691
20/01/2011 9.10p 9.26p 8.74p 9.03p 14857684
19/01/2011 9.00p 9.49p 8.75p 9.30p 15137546
18/01/2011 9.30p 9.43p 8.79p 9.15p 19108416
17/01/2011 8.85p 9.89p 8.65p 9.38p 41397996
14/01/2011 8.60p 8.94p 8.29p 8.68p 26005144
13/01/2011 8.00p 8.92p 7.60p 8.36p 19284270
12/01/2011 8.26p 8.48p 7.90p 7.91p 10348610
11/01/2011 7.99p 8.33p 7.40p 8.03p 17927444
10/01/2011 8.15p 8.45p 7.27p 7.60p 29770822
07/01/2011 8.55p 9.00p 7.07p 8.25p 62468480
06/01/2011 8.40p 9.03p 8.25p 8.75p 19075816
05/01/2011 8.75p 9.25p 8.50p 8.76p 23823470
04/01/2011 8.25p 9.49p 8.25p 8.95p 42092080
31/12/2010 8.05p 8.24p 7.50p 8.00p 14731329
30/12/2010 7.60p 8.20p 7.52p 7.92p 36640784
29/12/2010 7.20p 7.70p 6.50p 7.45p 22042736
24/12/2010 6.90p 7.30p 6.70p 7.13p 16405003
23/12/2010 6.75p 7.50p 6.37p 7.50p 15511294
22/12/2010 6.30p 6.68p 6.30p 6.47p 11639816
21/12/2010 6.50p 7.00p 6.11p 6.60p 16314868
20/12/2010 6.11p 6.66p 6.10p 6.50p 11273589
17/12/2010 6.00p 6.50p 6.00p 6.31p 11931115
16/12/2010 6.10p 6.23p 5.86p 6.10p 9793580
15/12/2010 5.90p 6.23p 5.78p 6.00p 13466333

*Close Price adjusted for both dividends and splits