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
04/07/2016 0.30p 0.36p 0.30p 0.35p 1657672
01/07/2016 0.37p 0.39p 0.33p 0.35p 4245732
30/06/2016 0.38p 0.39p 0.34p 0.37p 842752
29/06/2016 0.46p 0.46p 0.30p 0.36p 6868575
28/06/2016 0.33p 0.38p 0.33p 0.34p 2121307
27/06/2016 0.34p 0.35p 0.33p 0.33p 1493489
24/06/2016 0.40p 0.40p 0.32p 0.34p 3475442
23/06/2016 0.38p 0.42p 0.34p 0.39p 12269152
22/06/2016 0.36p 0.45p 0.34p 0.38p 12020666
21/06/2016 0.30p 0.35p 0.30p 0.32p 6716189
20/06/2016 0.34p 0.36p 0.32p 0.33p 5294068
17/06/2016 0.30p 0.39p 0.30p 0.35p 4816669
16/06/2016 0.30p 0.35p 0.30p 0.35p 9649915
15/06/2016 0.32p 0.35p 0.32p 0.34p 7148888
14/06/2016 0.36p 0.39p 0.33p 0.34p 18145120
13/06/2016 0.36p 0.40p 0.35p 0.35p 13234348
10/06/2016 0.40p 0.43p 0.39p 0.41p 10043241
09/06/2016 0.40p 0.43p 0.40p 0.42p 3571685
08/06/2016 0.41p 0.44p 0.40p 0.42p 6157933
07/06/2016 0.41p 0.44p 0.41p 0.43p 7315276
06/06/2016 0.42p 0.45p 0.42p 0.45p 1415983
03/06/2016 0.43p 0.46p 0.43p 0.46p 2071538
02/06/2016 0.43p 0.45p 0.42p 0.43p 5420412
01/06/2016 0.45p 0.48p 0.43p 0.45p 13081998
31/05/2016 0.47p 0.54p 0.46p 0.48p 12658822
27/05/2016 0.46p 0.50p 0.45p 0.48p 13728403
26/05/2016 0.51p 0.51p 0.45p 0.46p 2504434
25/05/2016 0.43p 0.51p 0.43p 0.50p 4692156
24/05/2016 0.45p 0.51p 0.45p 0.49p 6018683
23/05/2016 0.58p 0.58p 0.48p 0.48p 10714242
20/05/2016 0.52p 0.59p 0.52p 0.54p 4940881
19/05/2016 0.55p 0.55p 0.49p 0.52p 13558973
18/05/2016 0.50p 0.52p 0.46p 0.50p 8976202
17/05/2016 0.43p 0.50p 0.43p 0.48p 4253203
16/05/2016 0.43p 0.47p 0.43p 0.46p 1559041
13/05/2016 0.50p 0.54p 0.43p 0.45p 20956750
12/05/2016 0.48p 0.49p 0.43p 0.49p 8958999
11/05/2016 0.47p 0.47p 0.43p 0.47p 6489969
10/05/2016 0.43p 0.47p 0.43p 0.46p 4796273
09/05/2016 0.44p 0.54p 0.44p 0.45p 6487186
06/05/2016 0.46p 0.46p 0.43p 0.44p 4033380
05/05/2016 0.41p 0.45p 0.41p 0.45p 7058762
04/05/2016 0.46p 0.49p 0.43p 0.47p 8889229
03/05/2016 0.44p 0.50p 0.44p 0.48p 6081820
29/04/2016 0.46p 0.50p 0.46p 0.46p 2917932
28/04/2016 0.45p 0.51p 0.45p 0.50p 5100575
27/04/2016 0.47p 0.49p 0.45p 0.47p 7299322
26/04/2016 0.44p 0.50p 0.43p 0.45p 9269731
25/04/2016 0.51p 0.56p 0.45p 0.49p 26705200
22/04/2016 0.55p 0.62p 0.52p 0.56p 34261448
21/04/2016 0.47p 0.61p 0.47p 0.60p 53860224
20/04/2016 0.35p 0.51p 0.35p 0.46p 25556586
19/04/2016 0.35p 0.47p 0.35p 0.42p 20532052
18/04/2016 0.48p 0.48p 0.35p 0.38p 9783014
15/04/2016 0.38p 0.42p 0.37p 0.40p 4495071
14/04/2016 0.35p 0.39p 0.35p 0.38p 7329218
13/04/2016 0.45p 0.47p 0.34p 0.38p 45581504
12/04/2016 0.35p 0.38p 0.34p 0.35p 9202975
11/04/2016 0.38p 0.42p 0.35p 0.38p 7797792
08/04/2016 0.38p 0.42p 0.35p 0.41p 36452832
07/04/2016 0.31p 0.43p 0.28p 0.39p 31462596
06/04/2016 0.30p 0.30p 0.26p 0.29p 27363036
05/04/2016 0.30p 0.30p 0.25p 0.27p 4617053
04/04/2016 0.30p 0.30p 0.25p 0.27p 7134492
01/04/2016 0.28p 0.40p 0.26p 0.28p 35127944
31/03/2016 0.25p 0.27p 0.24p 0.25p 4536005
30/03/2016 0.21p 0.27p 0.21p 0.25p 10498770
29/03/2016 0.28p 0.28p 0.20p 0.26p 9502223
24/03/2016 0.27p 0.30p 0.24p 0.27p 24520560
23/03/2016 0.27p 0.31p 0.27p 0.29p 21935278
22/03/2016 0.30p 0.32p 0.29p 0.30p 3915359
21/03/2016 0.32p 0.37p 0.27p 0.29p 11177904
18/03/2016 0.31p 0.34p 0.28p 0.31p 5786679
17/03/2016 0.32p 0.38p 0.29p 0.32p 6685446
16/03/2016 0.31p 0.37p 0.31p 0.32p 16960956
15/03/2016 0.32p 0.38p 0.31p 0.32p 24941682
14/03/2016 0.32p 0.37p 0.30p 0.34p 14424409
11/03/2016 0.32p 0.35p 0.31p 0.35p 11208796
10/03/2016 0.32p 0.37p 0.30p 0.35p 4478304
09/03/2016 0.33p 0.37p 0.31p 0.32p 4823933
08/03/2016 0.35p 0.40p 0.32p 0.39p 13253202
07/03/2016 0.34p 0.38p 0.31p 0.38p 4248750
04/03/2016 0.33p 0.35p 0.30p 0.33p 11170468
03/03/2016 0.33p 0.39p 0.31p 0.35p 24925290
02/03/2016 0.30p 0.45p 0.30p 0.36p 10245720
01/03/2016 0.35p 0.38p 0.31p 0.31p 5298397
29/02/2016 0.34p 0.40p 0.32p 0.32p 20307028
26/02/2016 0.35p 0.38p 0.29p 0.34p 37707600
25/02/2016 0.30p 0.35p 0.25p 0.31p 7412975
24/02/2016 0.27p 0.28p 0.26p 0.26p 5871452
23/02/2016 0.32p 0.32p 0.26p 0.26p 1577255
22/02/2016 0.25p 0.29p 0.25p 0.27p 7291982
19/02/2016 0.29p 0.29p 0.27p 0.28p 4532356
18/02/2016 0.31p 0.31p 0.26p 0.28p 2360992
17/02/2016 0.28p 0.30p 0.27p 0.28p 3681176
16/02/2016 0.24p 0.33p 0.21p 0.31p 20579468
15/02/2016 0.24p 0.24p 0.21p 0.22p 4526887
12/02/2016 0.24p 0.24p 0.19p 0.20p 1804675
11/02/2016 0.22p 0.23p 0.16p 0.21p 6497052
10/02/2016 0.20p 0.26p 0.19p 0.22p 5550161
09/02/2016 0.21p 0.26p 0.20p 0.26p 10379367
08/02/2016 0.22p 0.25p 0.20p 0.25p 2075356
05/02/2016 0.23p 0.27p 0.23p 0.26p 389751
04/02/2016 0.22p 0.24p 0.22p 0.24p 6227608
03/02/2016 0.22p 0.25p 0.22p 0.24p 5259020
02/02/2016 0.23p 0.24p 0.22p 0.24p 1179700
01/02/2016 0.25p 0.25p 0.23p 0.24p 3747025
29/01/2016 0.29p 0.29p 0.22p 0.25p 3283271
28/01/2016 0.25p 0.26p 0.20p 0.26p 8733630
27/01/2016 0.22p 0.24p 0.20p 0.22p 4506042
26/01/2016 0.22p 0.25p 0.22p 0.23p 1281414
25/01/2016 0.25p 0.25p 0.20p 0.23p 1416204
22/01/2016 0.22p 0.25p 0.21p 0.23p 3243412
21/01/2016 0.20p 0.23p 0.20p 0.22p 2535343
20/01/2016 0.20p 0.25p 0.20p 0.23p 3332110
19/01/2016 0.23p 0.26p 0.22p 0.23p 8342766
18/01/2016 0.23p 0.27p 0.23p 0.25p 11475546
15/01/2016 0.24p 0.26p 0.23p 0.26p 3098149
14/01/2016 0.24p 0.30p 0.24p 0.26p 5381190
13/01/2016 0.25p 0.27p 0.24p 0.26p 3602700
12/01/2016 0.27p 0.27p 0.25p 0.25p 7252390
11/01/2016 0.23p 0.29p 0.23p 0.26p 5519283
08/01/2016 0.28p 0.28p 0.25p 0.26p 3879497
07/01/2016 0.26p 0.28p 0.23p 0.25p 17126208
06/01/2016 0.25p 0.29p 0.24p 0.28p 11810951
05/01/2016 0.28p 0.30p 0.28p 0.29p 7671481
04/01/2016 0.33p 0.33p 0.28p 0.30p 10923987
31/12/2015 0.32p 0.33p 0.32p 0.33p 392414
30/12/2015 0.30p 0.35p 0.30p 0.33p 9630244
29/12/2015 0.33p 0.33p 0.29p 0.32p 2647309
24/12/2015 0.33p 0.34p 0.31p 0.33p 9190493
23/12/2015 0.31p 0.34p 0.28p 0.31p 3123309
22/12/2015 0.30p 0.33p 0.30p 0.32p 2478459
21/12/2015 0.30p 0.33p 0.30p 0.32p 6073787
18/12/2015 0.33p 0.33p 0.32p 0.32p 2893263
17/12/2015 0.33p 0.34p 0.32p 0.32p 6337746
16/12/2015 0.33p 0.34p 0.33p 0.34p 2493346
15/12/2015 0.33p 0.35p 0.33p 0.34p 11540216
14/12/2015 0.33p 0.34p 0.33p 0.33p 7717892
11/12/2015 0.32p 0.34p 0.32p 0.33p 5028223
10/12/2015 0.35p 0.35p 0.33p 0.34p 5751255
09/12/2015 0.30p 0.36p 0.30p 0.34p 5247737
08/12/2015 0.35p 0.36p 0.32p 0.32p 10256462
07/12/2015 0.35p 0.37p 0.34p 0.34p 11178518
04/12/2015 0.37p 0.38p 0.35p 0.36p 20084520
03/12/2015 0.40p 0.45p 0.36p 0.36p 13912249
02/12/2015 0.37p 0.40p 0.37p 0.40p 3513111
01/12/2015 0.38p 0.43p 0.37p 0.39p 29241416
30/11/2015 0.38p 0.41p 0.38p 0.41p 1866109
27/11/2015 0.38p 0.42p 0.38p 0.40p 12965289
26/11/2015 0.40p 0.43p 0.38p 0.40p 4076515
25/11/2015 0.42p 0.44p 0.41p 0.41p 1968288
24/11/2015 0.42p 0.48p 0.41p 0.42p 12049058
23/11/2015 0.43p 0.45p 0.41p 0.43p 5874641
20/11/2015 0.45p 0.47p 0.40p 0.45p 13995680
19/11/2015 0.41p 0.44p 0.41p 0.42p 2548344
18/11/2015 0.40p 0.43p 0.36p 0.42p 5187319
17/11/2015 0.40p 0.42p 0.40p 0.40p 1833043
16/11/2015 0.36p 0.41p 0.36p 0.40p 2447053
13/11/2015 0.40p 0.40p 0.37p 0.38p 4987340
12/11/2015 0.40p 0.41p 0.40p 0.40p 2207576
11/11/2015 0.41p 0.41p 0.39p 0.41p 971618
10/11/2015 0.41p 0.43p 0.39p 0.41p 3308756
09/11/2015 0.40p 0.42p 0.37p 0.40p 7149921
06/11/2015 0.38p 0.41p 0.37p 0.41p 3412753
05/11/2015 0.36p 0.39p 0.36p 0.39p 1063163
04/11/2015 0.39p 0.40p 0.38p 0.39p 4884387
03/11/2015 0.38p 0.41p 0.38p 0.39p 6930267
02/11/2015 0.40p 0.43p 0.36p 0.41p 9496172
30/10/2015 0.43p 0.43p 0.39p 0.42p 2060834
29/10/2015 0.44p 0.45p 0.40p 0.43p 7141215
28/10/2015 0.43p 0.45p 0.36p 0.40p 13296778
27/10/2015 0.45p 0.47p 0.40p 0.43p 19816076
26/10/2015 0.45p 0.49p 0.45p 0.47p 10092424
23/10/2015 0.46p 0.52p 0.45p 0.49p 17693744
22/10/2015 0.50p 0.52p 0.46p 0.51p 8119468
21/10/2015 0.50p 0.53p 0.47p 0.53p 6830889
20/10/2015 0.53p 0.54p 0.49p 0.54p 2789217
19/10/2015 0.52p 0.55p 0.50p 0.55p 5521742
16/10/2015 0.58p 0.58p 0.52p 0.55p 14241838
15/10/2015 0.53p 0.56p 0.51p 0.55p 604494
14/10/2015 0.50p 0.53p 0.49p 0.53p 3812633
13/10/2015 0.50p 0.54p 0.50p 0.51p 2000046
12/10/2015 0.53p 0.55p 0.50p 0.54p 1870128
09/10/2015 0.51p 0.52p 0.49p 0.50p 341696
08/10/2015 0.50p 0.53p 0.47p 0.49p 6019567
07/10/2015 0.52p 0.54p 0.48p 0.48p 4824548
06/10/2015 0.50p 0.54p 0.48p 0.49p 18222792
05/10/2015 0.51p 0.56p 0.50p 0.54p 6619606
02/10/2015 0.53p 0.57p 0.53p 0.55p 2822328
01/10/2015 0.53p 0.60p 0.53p 0.54p 3240653
30/09/2015 0.55p 0.60p 0.51p 0.57p 11349902
29/09/2015 0.51p 0.57p 0.50p 0.50p 4746596
28/09/2015 0.65p 0.65p 0.50p 0.50p 4040695
25/09/2015 0.56p 0.59p 0.51p 0.59p 6905166
24/09/2015 0.51p 0.63p 0.51p 0.55p 8394175
23/09/2015 0.51p 0.60p 0.50p 0.50p 3301015
22/09/2015 0.56p 0.61p 0.55p 0.56p 1199478
21/09/2015 0.63p 0.63p 0.58p 0.60p 4182080
18/09/2015 0.65p 0.65p 0.60p 0.62p 4487100

*Close Price adjusted for both dividends and splits