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
17/09/2015 0.64p 0.66p 0.56p 0.62p 7886677
16/09/2015 0.65p 0.67p 0.63p 0.66p 2736552
15/09/2015 0.65p 0.65p 0.64p 0.65p 4364429
14/09/2015 0.65p 0.68p 0.63p 0.63p 6581361
11/09/2015 0.66p 0.69p 0.65p 0.69p 2118085
10/09/2015 0.70p 0.75p 0.67p 0.68p 9239794
09/09/2015 0.65p 0.70p 0.62p 0.65p 6710536
08/09/2015 0.65p 0.68p 0.61p 0.62p 10167290
07/09/2015 0.55p 0.66p 0.55p 0.58p 8548792
04/09/2015 0.60p 0.62p 0.55p 0.59p 7579657
03/09/2015 0.65p 0.66p 0.57p 0.57p 19273876
02/09/2015 0.55p 0.62p 0.55p 0.55p 5248171
01/09/2015 0.55p 0.63p 0.55p 0.57p 7524138
28/08/2015 0.61p 0.61p 0.55p 0.58p 7844906
27/08/2015 0.50p 0.56p 0.50p 0.51p 4103072
26/08/2015 0.55p 0.57p 0.45p 0.53p 5284301
25/08/2015 0.53p 0.58p 0.50p 0.56p 10108179
24/08/2015 0.51p 0.54p 0.47p 0.50p 6084837
21/08/2015 0.55p 0.57p 0.51p 0.54p 4400787
20/08/2015 0.47p 0.64p 0.41p 0.55p 14064734
19/08/2015 0.50p 0.56p 0.46p 0.46p 3046755
18/08/2015 0.54p 0.56p 0.48p 0.53p 9895692
17/08/2015 0.49p 0.58p 0.45p 0.55p 17931744
14/08/2015 0.52p 0.57p 0.52p 0.52p 8012625
13/08/2015 0.55p 0.58p 0.54p 0.54p 2958181
12/08/2015 0.54p 0.73p 0.52p 0.56p 4310550
11/08/2015 0.53p 0.58p 0.52p 0.53p 7763092
10/08/2015 0.62p 0.62p 0.54p 0.54p 4260820
07/08/2015 0.60p 0.67p 0.57p 0.57p 8216772
06/08/2015 0.65p 0.72p 0.59p 0.66p 4541652
05/08/2015 0.55p 0.63p 0.55p 0.60p 9212416
04/08/2015 0.53p 0.80p 0.52p 0.58p 10893433
03/08/2015 0.56p 0.65p 0.54p 0.56p 8454415
31/07/2015 0.58p 0.60p 0.56p 0.58p 9730919
30/07/2015 0.56p 0.63p 0.56p 0.58p 8447537
29/07/2015 0.60p 0.61p 0.58p 0.61p 6963467
28/07/2015 0.62p 0.64p 0.58p 0.59p 12352463
27/07/2015 0.63p 0.66p 0.62p 0.62p 4819491
24/07/2015 0.63p 0.63p 0.61p 0.63p 4017601
23/07/2015 0.62p 0.66p 0.60p 0.64p 5815035
22/07/2015 0.65p 0.67p 0.62p 0.65p 3659944
21/07/2015 0.64p 0.64p 0.62p 0.63p 4190079
20/07/2015 0.64p 0.64p 0.61p 0.62p 6441014
17/07/2015 0.65p 0.66p 0.62p 0.65p 4729827
16/07/2015 0.64p 0.69p 0.63p 0.65p 11345031
15/07/2015 0.72p 0.74p 0.67p 0.73p 6369296
14/07/2015 0.64p 0.68p 0.62p 0.67p 3591025
13/07/2015 0.68p 0.68p 0.61p 0.63p 7937955
10/07/2015 0.67p 0.70p 0.65p 0.67p 6414217
09/07/2015 0.70p 0.72p 0.63p 0.67p 8866977
08/07/2015 0.67p 0.69p 0.65p 0.68p 6618848
07/07/2015 0.70p 0.71p 0.65p 0.65p 4625518
06/07/2015 0.73p 0.73p 0.68p 0.70p 4675225
03/07/2015 0.71p 0.76p 0.71p 0.71p 4737002
02/07/2015 0.70p 0.74p 0.70p 0.71p 20132416
01/07/2015 0.73p 0.79p 0.70p 0.72p 6051332
30/06/2015 0.70p 0.78p 0.70p 0.70p 4408793
29/06/2015 0.68p 0.74p 0.68p 0.70p 6335581
26/06/2015 0.70p 0.74p 0.68p 0.73p 9127706
25/06/2015 0.69p 0.71p 0.65p 0.68p 2975602
24/06/2015 0.70p 0.74p 0.70p 0.72p 7995787
23/06/2015 0.69p 0.75p 0.68p 0.68p 8200935
22/06/2015 0.71p 0.72p 0.68p 0.70p 13062805
19/06/2015 0.71p 0.73p 0.69p 0.72p 9502186
18/06/2015 0.70p 0.76p 0.67p 0.76p 9500546
17/06/2015 0.75p 0.78p 0.70p 0.71p 14069151
16/06/2015 0.68p 0.76p 0.66p 0.76p 21688888
15/06/2015 0.75p 0.79p 0.69p 0.71p 29763836
12/06/2015 0.77p 0.80p 0.72p 0.72p 26194528
11/06/2015 0.81p 0.84p 0.78p 0.83p 41040544
10/06/2015 0.85p 0.89p 0.82p 0.85p 16507310
09/06/2015 0.90p 1.00p 0.81p 0.83p 55266948
08/06/2015 0.65p 1.16p 0.65p 0.90p 136905856
05/06/2015 0.56p 0.54p 0.54p 0.54p 0
04/06/2015 0.56p 0.54p 0.54p 0.54p 0
03/06/2015 0.56p 0.54p 0.54p 0.54p 0
02/06/2015 0.56p 0.54p 0.54p 0.54p 0
01/06/2015 0.56p 0.54p 0.54p 0.54p 0
29/05/2015 0.56p 0.54p 0.54p 0.54p 0
28/05/2015 0.56p 0.54p 0.54p 0.54p 0
27/05/2015 0.56p 0.54p 0.54p 0.54p 0
26/05/2015 0.56p 0.54p 0.54p 0.54p 0
22/05/2015 0.56p 0.54p 0.54p 0.54p 0
21/05/2015 0.56p 0.54p 0.54p 0.54p 0
20/05/2015 0.56p 0.54p 0.54p 0.54p 0
19/05/2015 0.56p 0.54p 0.54p 0.54p 0
18/05/2015 0.56p 0.54p 0.54p 0.54p 0
15/05/2015 0.56p 0.54p 0.54p 0.54p 0
14/05/2015 0.56p 0.54p 0.54p 0.54p 0
13/05/2015 0.56p 0.54p 0.54p 0.54p 0
12/05/2015 0.56p 0.54p 0.54p 0.54p 0
11/05/2015 0.56p 0.54p 0.54p 0.54p 0
08/05/2015 0.56p 0.54p 0.54p 0.54p 0
07/05/2015 0.56p 0.54p 0.54p 0.54p 0
06/05/2015 0.56p 0.54p 0.54p 0.54p 0
05/05/2015 0.56p 0.54p 0.54p 0.54p 0
01/05/2015 0.56p 0.54p 0.54p 0.54p 0
30/04/2015 0.56p 0.54p 0.54p 0.54p 0
29/04/2015 0.56p 0.54p 0.54p 0.54p 0
28/04/2015 0.56p 0.54p 0.54p 0.54p 0
27/04/2015 0.56p 0.54p 0.54p 0.54p 0
24/04/2015 0.56p 0.54p 0.54p 0.54p 0
23/04/2015 0.56p 0.54p 0.54p 0.54p 0
22/04/2015 0.56p 0.54p 0.54p 0.54p 0
21/04/2015 0.56p 0.54p 0.54p 0.54p 0
20/04/2015 0.56p 0.54p 0.54p 0.54p 0
17/04/2015 0.56p 0.54p 0.54p 0.54p 0
16/04/2015 0.56p 0.54p 0.54p 0.54p 0
15/04/2015 0.56p 0.54p 0.54p 0.54p 0
14/04/2015 0.56p 0.54p 0.54p 0.54p 0
13/04/2015 0.56p 0.54p 0.54p 0.54p 0
10/04/2015 0.56p 0.54p 0.54p 0.54p 0
09/04/2015 0.56p 0.54p 0.54p 0.54p 0
08/04/2015 0.56p 0.54p 0.54p 0.54p 0
07/04/2015 0.56p 0.54p 0.54p 0.54p 0
02/04/2015 0.56p 0.54p 0.54p 0.54p 0
01/04/2015 0.56p 0.54p 0.54p 0.54p 0
31/03/2015 0.56p 0.54p 0.54p 0.54p 0
30/03/2015 0.56p 0.54p 0.54p 0.54p 0
27/03/2015 0.56p 0.54p 0.54p 0.54p 0
26/03/2015 0.56p 0.54p 0.54p 0.54p 0
25/03/2015 0.56p 0.54p 0.54p 0.54p 0
24/03/2015 0.56p 0.54p 0.54p 0.54p 0
23/03/2015 0.56p 0.54p 0.54p 0.54p 0
20/03/2015 0.56p 0.54p 0.54p 0.54p 0
19/03/2015 0.56p 0.54p 0.54p 0.54p 0
18/03/2015 0.56p 0.54p 0.54p 0.54p 0
17/03/2015 0.56p 0.54p 0.54p 0.54p 0
16/03/2015 0.56p 0.54p 0.54p 0.54p 0
13/03/2015 0.56p 0.54p 0.54p 0.54p 0
12/03/2015 0.56p 0.54p 0.54p 0.54p 0
11/03/2015 0.56p 0.54p 0.54p 0.54p 0
10/03/2015 0.56p 0.54p 0.54p 0.54p 0
09/03/2015 0.56p 0.54p 0.54p 0.54p 0
06/03/2015 0.56p 0.54p 0.54p 0.54p 0
05/03/2015 0.56p 0.54p 0.54p 0.54p 0
04/03/2015 0.56p 0.54p 0.54p 0.54p 0
03/03/2015 0.56p 0.54p 0.54p 0.54p 0
02/03/2015 0.56p 0.54p 0.54p 0.54p 0
27/02/2015 0.56p 0.54p 0.54p 0.54p 0
26/02/2015 0.56p 0.54p 0.54p 0.54p 0
25/02/2015 0.56p 0.54p 0.54p 0.54p 0
24/02/2015 0.56p 0.54p 0.54p 0.54p 0
23/02/2015 0.56p 0.54p 0.54p 0.54p 0
20/02/2015 0.56p 0.54p 0.54p 0.54p 0
19/02/2015 0.56p 0.54p 0.54p 0.54p 0
18/02/2015 0.56p 0.54p 0.54p 0.54p 0
17/02/2015 0.56p 0.54p 0.54p 0.54p 0
16/02/2015 0.56p 0.54p 0.54p 0.54p 0
13/02/2015 0.56p 0.54p 0.54p 0.54p 0
12/02/2015 0.56p 0.54p 0.54p 0.54p 0
11/02/2015 0.56p 0.54p 0.54p 0.54p 0
10/02/2015 0.56p 0.54p 0.54p 0.54p 0
09/02/2015 0.56p 0.54p 0.54p 0.54p 0
06/02/2015 0.56p 0.54p 0.54p 0.54p 0
05/02/2015 0.56p 0.54p 0.54p 0.54p 0
04/02/2015 0.56p 0.54p 0.54p 0.54p 0
03/02/2015 0.56p 0.54p 0.54p 0.54p 0
02/02/2015 0.56p 0.54p 0.54p 0.54p 0
30/01/2015 0.56p 0.54p 0.54p 0.54p 0
29/01/2015 0.56p 0.54p 0.54p 0.54p 0
28/01/2015 0.56p 0.54p 0.54p 0.54p 0
27/01/2015 0.56p 0.54p 0.54p 0.54p 0
26/01/2015 0.56p 0.54p 0.54p 0.54p 0
23/01/2015 0.56p 0.54p 0.54p 0.54p 0
22/01/2015 0.56p 0.54p 0.54p 0.54p 0
21/01/2015 0.56p 0.54p 0.54p 0.54p 0
20/01/2015 0.56p 0.54p 0.54p 0.54p 0
19/01/2015 0.56p 0.54p 0.54p 0.54p 0
16/01/2015 0.56p 0.54p 0.54p 0.54p 0
15/01/2015 0.56p 0.54p 0.54p 0.54p 0
14/01/2015 0.56p 0.54p 0.54p 0.54p 0
13/01/2015 0.56p 0.54p 0.54p 0.54p 0
12/01/2015 0.56p 0.54p 0.54p 0.54p 0
09/01/2015 0.56p 0.54p 0.54p 0.54p 0
08/01/2015 0.56p 0.54p 0.54p 0.54p 0
07/01/2015 0.56p 0.54p 0.54p 0.54p 0
06/01/2015 0.56p 0.54p 0.54p 0.54p 0
05/01/2015 0.56p 0.54p 0.54p 0.54p 0
02/01/2015 0.56p 0.54p 0.54p 0.54p 0
31/12/2014 0.56p 0.54p 0.54p 0.54p 0
30/12/2014 0.56p 0.54p 0.54p 0.54p 0
29/12/2014 0.56p 0.54p 0.54p 0.54p 0
24/12/2014 0.56p 0.54p 0.54p 0.54p 0
23/12/2014 0.56p 0.54p 0.54p 0.54p 0
22/12/2014 0.56p 0.54p 0.54p 0.54p 0
19/12/2014 0.56p 0.54p 0.54p 0.54p 0
18/12/2014 0.56p 0.54p 0.54p 0.54p 0
17/12/2014 0.56p 0.54p 0.54p 0.54p 0
16/12/2014 0.56p 0.54p 0.54p 0.54p 0
15/12/2014 0.56p 0.54p 0.54p 0.54p 0
12/12/2014 0.56p 0.54p 0.54p 0.54p 0
11/12/2014 0.56p 0.61p 0.53p 0.54p 10696410
10/12/2014 0.55p 0.65p 0.45p 0.60p 15199847
09/12/2014 0.60p 0.61p 0.54p 0.57p 7548356
08/12/2014 0.59p 0.63p 0.56p 0.62p 7564343
05/12/2014 0.60p 0.68p 0.51p 0.65p 39169900
04/12/2014 0.70p 0.74p 0.64p 0.66p 11544982
03/12/2014 0.69p 0.78p 0.67p 0.72p 10130008
02/12/2014 0.63p 0.78p 0.57p 0.69p 39379924

*Close Price adjusted for both dividends and splits