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
18/04/2017 0.34p 0.34p 0.34p 0.34p 0
13/04/2017 0.34p 0.34p 0.34p 0.34p 0
12/04/2017 0.34p 0.34p 0.34p 0.34p 0
11/04/2017 0.34p 0.34p 0.34p 0.34p 0
10/04/2017 0.34p 0.34p 0.34p 0.34p 0
07/04/2017 0.34p 0.34p 0.34p 0.34p 0
06/04/2017 0.34p 0.34p 0.34p 0.34p 0
05/04/2017 0.34p 0.34p 0.34p 0.34p 0
04/04/2017 0.34p 0.34p 0.34p 0.34p 0
03/04/2017 0.34p 0.34p 0.34p 0.34p 0
31/03/2017 0.34p 0.34p 0.34p 0.34p 0
30/03/2017 0.34p 0.34p 0.34p 0.34p 0
29/03/2017 0.34p 0.34p 0.34p 0.34p 0
28/03/2017 0.34p 0.34p 0.34p 0.34p 0
27/03/2017 0.34p 0.34p 0.34p 0.34p 0
24/03/2017 0.34p 0.34p 0.34p 0.34p 0
23/03/2017 0.34p 0.34p 0.34p 0.34p 0
22/03/2017 0.34p 0.34p 0.34p 0.34p 0
21/03/2017 0.34p 0.34p 0.34p 0.34p 0
20/03/2017 0.34p 0.34p 0.34p 0.34p 0
17/03/2017 0.34p 0.34p 0.34p 0.34p 0
16/03/2017 0.34p 0.34p 0.34p 0.34p 0
15/03/2017 0.34p 0.34p 0.34p 0.34p 0
14/03/2017 0.34p 0.34p 0.34p 0.34p 0
13/03/2017 0.34p 0.34p 0.34p 0.34p 0
10/03/2017 0.33p 0.35p 0.32p 0.34p 13723579
09/03/2017 0.33p 0.34p 0.31p 0.33p 12625136
08/03/2017 0.34p 0.36p 0.32p 0.35p 21944524
07/03/2017 0.34p 0.36p 0.32p 0.34p 2510720
06/03/2017 0.37p 0.39p 0.34p 0.35p 7158347
03/03/2017 0.35p 0.36p 0.35p 0.35p 7288428
02/03/2017 0.36p 0.41p 0.33p 0.39p 13576048
01/03/2017 0.36p 0.37p 0.33p 0.36p 8112717
28/02/2017 0.36p 0.37p 0.35p 0.36p 5524277
27/02/2017 0.36p 0.37p 0.36p 0.36p 5921956
24/02/2017 0.36p 0.38p 0.35p 0.36p 4257968
23/02/2017 0.36p 0.39p 0.35p 0.37p 13240474
22/02/2017 0.36p 0.40p 0.35p 0.38p 5327307
21/02/2017 0.41p 0.41p 0.36p 0.37p 4623272
20/02/2017 0.40p 0.40p 0.36p 0.38p 2010308
17/02/2017 0.39p 0.41p 0.37p 0.39p 3259101
16/02/2017 0.38p 0.39p 0.36p 0.38p 7967078
15/02/2017 0.35p 0.39p 0.35p 0.39p 13112371
14/02/2017 0.35p 0.38p 0.34p 0.36p 5897935
13/02/2017 0.37p 0.38p 0.34p 0.36p 15317054
10/02/2017 0.35p 0.39p 0.35p 0.39p 4093348
09/02/2017 0.35p 0.37p 0.35p 0.36p 4012233
08/02/2017 0.38p 0.39p 0.36p 0.37p 5419772
07/02/2017 0.36p 0.38p 0.34p 0.35p 7193179
06/02/2017 0.36p 0.36p 0.34p 0.35p 8936427
03/02/2017 0.35p 0.39p 0.33p 0.39p 11192074
02/02/2017 0.36p 0.36p 0.32p 0.36p 4102894
01/02/2017 0.36p 0.37p 0.34p 0.36p 10477036
31/01/2017 0.39p 0.39p 0.35p 0.37p 1295396
30/01/2017 0.36p 0.37p 0.34p 0.36p 17530376
27/01/2017 0.36p 0.39p 0.35p 0.39p 4833659
26/01/2017 0.39p 0.40p 0.36p 0.37p 10073928
25/01/2017 0.39p 0.39p 0.36p 0.38p 4246787
24/01/2017 0.39p 0.39p 0.36p 0.38p 1373512
23/01/2017 0.37p 0.39p 0.36p 0.38p 3152947
20/01/2017 0.37p 0.40p 0.37p 0.39p 181998
19/01/2017 0.38p 0.41p 0.35p 0.38p 5715012
18/01/2017 0.39p 0.39p 0.31p 0.37p 5638519
17/01/2017 0.38p 0.38p 0.33p 0.37p 4802460
16/01/2017 0.37p 0.40p 0.37p 0.37p 3432043
13/01/2017 0.37p 0.42p 0.35p 0.37p 21916216
12/01/2017 0.43p 0.43p 0.39p 0.40p 2046459
11/01/2017 0.45p 0.46p 0.39p 0.39p 12800426
10/01/2017 0.40p 0.47p 0.40p 0.45p 6878061
09/01/2017 0.42p 0.48p 0.37p 0.46p 15649105
06/01/2017 0.45p 0.50p 0.42p 0.46p 10576100
05/01/2017 0.45p 0.50p 0.41p 0.44p 15491687
04/01/2017 0.39p 0.44p 0.35p 0.43p 36443524
03/01/2017 0.34p 0.37p 0.34p 0.36p 6279245
30/12/2016 0.36p 0.37p 0.36p 0.36p 751266
29/12/2016 0.39p 0.40p 0.33p 0.36p 6388954
28/12/2016 0.39p 0.39p 0.36p 0.39p 2736577
23/12/2016 0.37p 0.39p 0.36p 0.38p 2070632
22/12/2016 0.35p 0.37p 0.35p 0.37p 766756
21/12/2016 0.35p 0.38p 0.33p 0.37p 3547076
20/12/2016 0.37p 0.37p 0.35p 0.36p 2456731
19/12/2016 0.35p 0.37p 0.35p 0.36p 8585322
16/12/2016 0.35p 0.38p 0.35p 0.37p 2669392
15/12/2016 0.37p 0.38p 0.35p 0.37p 4783967
14/12/2016 0.36p 0.39p 0.36p 0.38p 627332
13/12/2016 0.35p 0.39p 0.35p 0.37p 3420921
12/12/2016 0.39p 0.39p 0.35p 0.37p 5142319
09/12/2016 0.36p 0.40p 0.34p 0.36p 2823607
08/12/2016 0.30p 0.40p 0.30p 0.34p 19387936
07/12/2016 0.36p 0.36p 0.33p 0.33p 1887515
06/12/2016 0.36p 0.36p 0.33p 0.33p 1747958
05/12/2016 0.34p 0.38p 0.32p 0.34p 10436328
02/12/2016 0.38p 0.38p 0.34p 0.35p 7482832
01/12/2016 0.35p 0.38p 0.34p 0.36p 3666906
30/11/2016 0.33p 0.37p 0.33p 0.36p 792284
29/11/2016 0.33p 0.37p 0.33p 0.35p 3692077
28/11/2016 0.39p 0.40p 0.33p 0.36p 3217211
25/11/2016 0.32p 0.40p 0.32p 0.37p 7243588
24/11/2016 0.35p 0.38p 0.30p 0.35p 8507249
23/11/2016 0.35p 0.40p 0.35p 0.39p 3060394
22/11/2016 0.37p 0.43p 0.36p 0.40p 2707120
21/11/2016 0.36p 0.40p 0.34p 0.40p 5586393
18/11/2016 0.35p 0.38p 0.34p 0.36p 662649
17/11/2016 0.33p 0.40p 0.33p 0.37p 2244961
16/11/2016 0.34p 0.38p 0.34p 0.36p 2060612
15/11/2016 0.33p 0.38p 0.33p 0.37p 2205978
14/11/2016 0.34p 0.37p 0.33p 0.35p 2961909
11/11/2016 0.40p 0.41p 0.34p 0.35p 15145903
10/11/2016 0.34p 0.37p 0.33p 0.34p 1944188
09/11/2016 0.31p 0.38p 0.30p 0.36p 4286010
08/11/2016 0.36p 0.38p 0.33p 0.37p 4797258
07/11/2016 0.35p 0.40p 0.32p 0.35p 9947283
04/11/2016 0.36p 0.40p 0.35p 0.39p 1983622
03/11/2016 0.35p 0.47p 0.35p 0.41p 3840710
02/11/2016 0.38p 0.46p 0.38p 0.43p 2333731
01/11/2016 0.41p 0.43p 0.38p 0.43p 1461542
31/10/2016 0.39p 0.46p 0.38p 0.41p 7269945
28/10/2016 0.38p 0.41p 0.35p 0.38p 3100687
27/10/2016 0.35p 0.39p 0.35p 0.38p 7010777
26/10/2016 0.38p 0.38p 0.35p 0.38p 7742980
25/10/2016 0.40p 0.40p 0.35p 0.38p 7448289
24/10/2016 0.37p 0.41p 0.36p 0.38p 4264220
21/10/2016 0.35p 0.42p 0.35p 0.38p 6558664
20/10/2016 0.35p 0.43p 0.35p 0.41p 9987761
19/10/2016 0.40p 0.44p 0.37p 0.41p 25996218
18/10/2016 0.48p 0.48p 0.45p 0.47p 3197018
17/10/2016 0.46p 0.48p 0.46p 0.47p 2497508
14/10/2016 0.46p 0.48p 0.46p 0.47p 1940106
13/10/2016 0.48p 0.49p 0.46p 0.48p 3375087
12/10/2016 0.45p 0.53p 0.45p 0.50p 770325
11/10/2016 0.49p 0.52p 0.49p 0.50p 2995407
10/10/2016 0.47p 0.52p 0.45p 0.50p 4756481
07/10/2016 0.45p 0.51p 0.45p 0.49p 4854387
06/10/2016 0.45p 0.51p 0.43p 0.49p 14373556
05/10/2016 0.43p 0.50p 0.43p 0.48p 6183208
04/10/2016 0.42p 0.52p 0.42p 0.47p 12113198
03/10/2016 0.43p 0.44p 0.40p 0.43p 18238872
30/09/2016 0.48p 0.49p 0.41p 0.48p 7657237
29/09/2016 0.46p 0.50p 0.43p 0.48p 2489373
28/09/2016 0.44p 0.49p 0.43p 0.48p 3199286
27/09/2016 0.44p 0.48p 0.43p 0.47p 3019995
26/09/2016 0.46p 0.49p 0.44p 0.47p 15073497
23/09/2016 0.47p 0.53p 0.47p 0.51p 2687241
22/09/2016 0.46p 0.51p 0.46p 0.51p 4433229
21/09/2016 0.49p 0.52p 0.46p 0.48p 9542286
20/09/2016 0.48p 0.52p 0.48p 0.52p 1284434
19/09/2016 0.50p 0.55p 0.49p 0.52p 3293657
16/09/2016 0.50p 0.54p 0.49p 0.52p 2534655
15/09/2016 0.53p 0.56p 0.49p 0.52p 2389900
14/09/2016 0.53p 0.57p 0.52p 0.52p 4164881
13/09/2016 0.50p 0.57p 0.50p 0.56p 21750652
12/09/2016 0.52p 0.57p 0.50p 0.56p 3292693
09/09/2016 0.58p 0.58p 0.51p 0.54p 3845487
08/09/2016 0.57p 0.59p 0.51p 0.56p 10067003
07/09/2016 0.60p 0.60p 0.51p 0.56p 19960736
06/09/2016 0.48p 0.59p 0.48p 0.55p 33131480
05/09/2016 0.45p 0.50p 0.40p 0.48p 14554534
02/09/2016 0.40p 0.45p 0.37p 0.45p 28591606
01/09/2016 0.52p 0.55p 0.41p 0.43p 64760792
31/08/2016 0.55p 0.58p 0.53p 0.57p 10880234
30/08/2016 0.60p 0.64p 0.55p 0.60p 10590783
26/08/2016 0.54p 0.59p 0.54p 0.57p 4460699
25/08/2016 0.60p 0.60p 0.54p 0.55p 2599052
24/08/2016 0.53p 0.60p 0.53p 0.57p 4851746
23/08/2016 0.58p 0.60p 0.53p 0.58p 4432543
22/08/2016 0.54p 0.60p 0.53p 0.55p 13706498
19/08/2016 0.56p 0.60p 0.56p 0.59p 4170896
18/08/2016 0.59p 0.63p 0.55p 0.59p 10046999
17/08/2016 0.60p 0.66p 0.54p 0.57p 29515216
16/08/2016 0.60p 0.68p 0.54p 0.63p 23945344
15/08/2016 0.52p 0.58p 0.51p 0.55p 15717434
12/08/2016 0.50p 0.55p 0.47p 0.50p 26924884
11/08/2016 0.46p 0.50p 0.43p 0.48p 7239027
10/08/2016 0.46p 0.47p 0.43p 0.45p 6256745
09/08/2016 0.43p 0.49p 0.43p 0.45p 3676970
08/08/2016 0.43p 0.51p 0.43p 0.45p 7119240
05/08/2016 0.45p 0.50p 0.45p 0.47p 901222
04/08/2016 0.45p 0.48p 0.38p 0.47p 14058054
03/08/2016 0.40p 0.43p 0.37p 0.41p 17069468
02/08/2016 0.32p 0.41p 0.32p 0.41p 15826181
01/08/2016 0.33p 0.39p 0.33p 0.35p 17551936
29/07/2016 0.37p 0.38p 0.34p 0.35p 16456904
28/07/2016 0.40p 0.40p 0.35p 0.36p 12992135
27/07/2016 0.40p 0.44p 0.37p 0.38p 14723682
26/07/2016 0.36p 0.42p 0.36p 0.42p 24385336
25/07/2016 0.33p 0.39p 0.33p 0.39p 8998409
22/07/2016 0.34p 0.37p 0.33p 0.34p 4544307
21/07/2016 0.33p 0.38p 0.32p 0.37p 1099758
20/07/2016 0.34p 0.37p 0.30p 0.35p 820501
19/07/2016 0.33p 0.38p 0.33p 0.35p 139994
18/07/2016 0.45p 0.45p 0.33p 0.35p 4090996
15/07/2016 0.35p 0.36p 0.32p 0.34p 2803617
14/07/2016 0.39p 0.40p 0.31p 0.34p 7968280
13/07/2016 0.35p 0.39p 0.31p 0.35p 6209340
12/07/2016 0.34p 0.37p 0.34p 0.35p 6747928
11/07/2016 0.39p 0.39p 0.33p 0.37p 4394554
08/07/2016 0.35p 0.40p 0.35p 0.38p 5430112
07/07/2016 0.30p 0.40p 0.30p 0.35p 5395486
06/07/2016 0.33p 0.39p 0.30p 0.36p 7645502
05/07/2016 0.35p 0.38p 0.31p 0.37p 2547390

*Close Price adjusted for both dividends and splits