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
01/12/2014 0.68p 0.68p 0.55p 0.60p 1866228
28/11/2014 0.70p 0.73p 0.68p 0.70p 4990519
27/11/2014 0.71p 0.82p 0.71p 0.75p 14179940
26/11/2014 0.69p 0.75p 0.68p 0.72p 15677611
25/11/2014 0.74p 0.75p 0.69p 0.70p 7314794
24/11/2014 0.75p 0.77p 0.67p 0.75p 9963097
21/11/2014 0.72p 0.75p 0.69p 0.73p 10592759
20/11/2014 0.70p 0.72p 0.65p 0.69p 25211478
19/11/2014 0.75p 0.75p 0.71p 0.73p 3751356
18/11/2014 0.74p 0.76p 0.71p 0.74p 9551814
17/11/2014 0.73p 0.75p 0.73p 0.75p 3428110
14/11/2014 0.76p 0.77p 0.74p 0.74p 4791929
13/11/2014 0.79p 0.87p 0.74p 0.76p 5577506
12/11/2014 0.74p 0.89p 0.69p 0.77p 19238908
11/11/2014 0.72p 0.78p 0.72p 0.78p 11757043
10/11/2014 0.77p 0.78p 0.71p 0.73p 25318076
07/11/2014 0.77p 0.80p 0.75p 0.77p 4198251
06/11/2014 0.80p 0.81p 0.76p 0.78p 13756784
05/11/2014 0.83p 0.84p 0.80p 0.81p 11585354
04/11/2014 0.85p 0.89p 0.82p 0.82p 12864421
03/11/2014 0.90p 1.00p 0.80p 0.83p 28752968
31/10/2014 0.85p 0.88p 0.79p 0.80p 15595493
30/10/2014 0.75p 0.81p 0.75p 0.78p 12082191
29/10/2014 0.77p 0.81p 0.72p 0.77p 20871472
28/10/2014 0.80p 0.84p 0.79p 0.84p 4527346
27/10/2014 0.87p 0.90p 0.81p 0.83p 9336964
24/10/2014 0.88p 0.94p 0.82p 0.89p 10528147
23/10/2014 0.87p 0.93p 0.82p 0.93p 18538704
22/10/2014 0.86p 0.93p 0.81p 0.88p 10068634
21/10/2014 0.89p 0.92p 0.85p 0.85p 3878649
20/10/2014 0.90p 0.99p 0.84p 0.91p 16389327
17/10/2014 0.72p 0.95p 0.72p 0.86p 26045294
16/10/2014 0.73p 0.79p 0.67p 0.72p 25383628
15/10/2014 0.78p 0.83p 0.73p 0.75p 20850556
14/10/2014 0.89p 0.89p 0.78p 0.81p 16291792
13/10/2014 0.85p 0.88p 0.79p 0.87p 11567450
10/10/2014 0.90p 0.94p 0.82p 0.88p 12296820
09/10/2014 0.90p 0.93p 0.82p 0.91p 6743307
08/10/2014 0.92p 0.93p 0.83p 0.90p 11749980
07/10/2014 1.00p 1.10p 0.88p 0.95p 20092316
06/10/2014 0.96p 1.17p 0.95p 1.00p 44256252
03/10/2014 0.83p 0.97p 0.83p 0.96p 39756008
02/10/2014 0.85p 0.95p 0.77p 0.78p 39053000
01/10/2014 1.05p 1.19p 0.82p 0.94p 78287664
30/09/2014 1.55p 1.55p 0.96p 1.05p 149620000
29/09/2014 1.65p 1.79p 1.46p 1.61p 58804028
26/09/2014 1.25p 1.65p 1.22p 1.59p 42798996
25/09/2014 1.24p 1.27p 1.19p 1.26p 10516866
24/09/2014 1.22p 1.28p 1.20p 1.26p 9434960
23/09/2014 1.36p 1.36p 1.22p 1.22p 15774798
22/09/2014 1.35p 1.38p 1.32p 1.34p 8316009
19/09/2014 1.42p 1.44p 1.35p 1.38p 6796994
18/09/2014 1.41p 1.44p 1.35p 1.39p 6989268
17/09/2014 1.42p 1.47p 1.37p 1.44p 8562694
16/09/2014 1.36p 1.44p 1.36p 1.42p 10285071
15/09/2014 1.42p 1.43p 1.35p 1.36p 18031724
12/09/2014 1.49p 1.50p 1.42p 1.47p 19162158
11/09/2014 1.52p 1.56p 1.49p 1.51p 8331491
10/09/2014 1.56p 1.57p 1.53p 1.54p 10894875
09/09/2014 1.56p 1.58p 1.54p 1.58p 8864087
08/09/2014 1.56p 1.58p 1.54p 1.55p 6417568
05/09/2014 1.57p 1.62p 1.53p 1.58p 17097262
04/09/2014 1.55p 1.58p 1.52p 1.54p 9871957
03/09/2014 1.59p 1.62p 1.54p 1.58p 12128095
02/09/2014 1.60p 1.66p 1.57p 1.59p 14514150
01/09/2014 1.57p 1.68p 1.55p 1.67p 18677908
29/08/2014 1.55p 1.59p 1.52p 1.59p 4738969
28/08/2014 1.58p 1.65p 1.54p 1.58p 4032708
27/08/2014 1.66p 1.74p 1.58p 1.61p 9323144
26/08/2014 1.60p 1.68p 1.49p 1.67p 18658980
22/08/2014 1.42p 1.54p 1.42p 1.52p 8247239
21/08/2014 1.48p 1.52p 1.45p 1.45p 9868344
20/08/2014 1.50p 1.55p 1.48p 1.50p 4048900
19/08/2014 1.49p 1.51p 1.45p 1.50p 10692235
18/08/2014 1.53p 1.55p 1.47p 1.51p 9566732
15/08/2014 1.52p 1.58p 1.46p 1.54p 7750561
14/08/2014 1.55p 1.59p 1.50p 1.53p 5498573
13/08/2014 1.59p 1.63p 1.45p 1.52p 13322554
12/08/2014 1.56p 1.62p 1.52p 1.58p 12899051
11/08/2014 1.62p 1.70p 1.60p 1.62p 8768464
08/08/2014 1.77p 1.82p 1.62p 1.68p 25367360
07/08/2014 1.65p 1.81p 1.63p 1.73p 13102260
06/08/2014 1.61p 1.97p 1.60p 1.69p 54356788
05/08/2014 1.38p 1.70p 1.31p 1.62p 53972432
04/08/2014 1.53p 1.55p 1.35p 1.41p 34452280
01/08/2014 1.55p 1.68p 1.52p 1.55p 40362012
31/07/2014 1.76p 1.80p 1.60p 1.62p 25549840
30/07/2014 1.90p 1.91p 1.75p 1.80p 30790676
29/07/2014 1.86p 1.98p 1.86p 1.91p 9551696
28/07/2014 2.00p 2.00p 1.83p 1.90p 17466408
25/07/2014 2.00p 2.07p 1.91p 1.93p 14334637
24/07/2014 2.13p 2.18p 2.00p 2.00p 13505252
23/07/2014 2.00p 2.15p 1.90p 2.10p 20888558
22/07/2014 2.05p 2.25p 1.82p 2.06p 54773552
21/07/2014 2.30p 2.50p 2.08p 2.10p 55911392
18/07/2014 2.60p 2.60p 2.30p 2.40p 28839616
17/07/2014 2.55p 2.70p 2.43p 2.45p 30651440
16/07/2014 2.52p 2.69p 2.45p 2.52p 52802560
15/07/2014 2.30p 2.60p 2.30p 2.47p 49562528
14/07/2014 2.25p 2.49p 2.10p 2.35p 32026108
11/07/2014 2.10p 2.28p 2.10p 2.21p 23505758
10/07/2014 2.18p 2.25p 2.12p 2.25p 28039504
09/07/2014 2.24p 2.34p 2.15p 2.17p 13731884
08/07/2014 2.15p 2.30p 2.04p 2.28p 27514824
07/07/2014 2.07p 2.20p 1.94p 2.11p 30839836
04/07/2014 2.27p 2.35p 2.03p 2.17p 67292600
03/07/2014 2.00p 2.40p 1.87p 2.25p 110153640
02/07/2014 1.90p 2.05p 1.82p 2.04p 44002996
01/07/2014 1.85p 1.90p 1.78p 1.86p 29182708
30/06/2014 1.70p 1.85p 1.60p 1.80p 31803736
27/06/2014 1.60p 1.79p 1.60p 1.67p 19624562
26/06/2014 1.60p 1.75p 1.55p 1.62p 15314982
25/06/2014 1.60p 1.68p 1.58p 1.63p 14274800
24/06/2014 1.58p 1.65p 1.50p 1.60p 15048656
23/06/2014 1.70p 1.70p 1.52p 1.56p 16165086
20/06/2014 1.55p 1.65p 1.41p 1.60p 19232976
19/06/2014 1.50p 1.61p 1.50p 1.53p 7030775
18/06/2014 1.50p 1.65p 1.44p 1.60p 11676219
17/06/2014 1.71p 1.85p 1.50p 1.50p 22048100
16/06/2014 1.55p 1.80p 1.55p 1.70p 34240136
13/06/2014 1.50p 1.62p 1.34p 1.56p 31718220
12/06/2014 1.55p 1.64p 1.30p 1.42p 41529172
11/06/2014 1.85p 1.86p 1.50p 1.53p 49276932
10/06/2014 1.89p 2.00p 1.45p 1.70p 99405304
09/06/2014 1.85p 2.04p 1.66p 1.79p 147687200
06/06/2014 1.50p 1.85p 1.48p 1.70p 177919408
05/06/2014 1.22p 1.55p 1.16p 1.48p 130223120
04/06/2014 1.20p 1.25p 1.11p 1.21p 43753744
03/06/2014 1.17p 1.29p 1.11p 1.18p 77053824
02/06/2014 1.08p 1.30p 1.06p 1.17p 105915160
30/05/2014 0.88p 1.15p 0.88p 1.02p 77318536
29/05/2014 0.84p 0.97p 0.82p 0.89p 62473388
28/05/2014 0.77p 0.83p 0.76p 0.82p 34513296
27/05/2014 0.70p 0.78p 0.70p 0.76p 14713593
23/05/2014 0.70p 0.73p 0.68p 0.71p 16373799
22/05/2014 0.72p 0.76p 0.71p 0.73p 8485223
21/05/2014 0.80p 0.80p 0.72p 0.73p 6012017
20/05/2014 0.75p 0.78p 0.73p 0.76p 17047580
19/05/2014 0.75p 0.80p 0.75p 0.77p 32119180
16/05/2014 0.79p 0.79p 0.73p 0.78p 42695520
15/05/2014 0.77p 0.79p 0.67p 0.75p 130863232
14/05/2014 0.69p 0.71p 0.65p 0.67p 25779114
13/05/2014 0.70p 0.71p 0.68p 0.69p 11082758
12/05/2014 0.68p 0.72p 0.66p 0.71p 8707679
09/05/2014 0.77p 0.77p 0.70p 0.70p 12104883
08/05/2014 0.70p 0.79p 0.69p 0.74p 43457240
07/05/2014 0.70p 0.72p 0.67p 0.70p 10084963
06/05/2014 0.67p 0.72p 0.65p 0.70p 12051742
02/05/2014 0.69p 0.74p 0.67p 0.68p 11646606
01/05/2014 0.75p 0.75p 0.67p 0.69p 25196032
30/04/2014 0.74p 0.79p 0.67p 0.77p 101720296
29/04/2014 0.68p 0.69p 0.66p 0.67p 9678543
28/04/2014 0.71p 0.78p 0.67p 0.67p 15377415
25/04/2014 0.67p 0.86p 0.64p 0.75p 57422108
24/04/2014 0.63p 0.67p 0.62p 0.64p 6069563
23/04/2014 0.66p 0.69p 0.64p 0.66p 16639817
22/04/2014 0.67p 0.69p 0.63p 0.68p 20005228
17/04/2014 0.68p 0.71p 0.65p 0.67p 25797296
16/04/2014 0.66p 0.69p 0.61p 0.67p 13201286
15/04/2014 0.67p 0.70p 0.66p 0.69p 14521698
14/04/2014 0.68p 0.69p 0.66p 0.67p 8634213
11/04/2014 0.69p 0.69p 0.66p 0.67p 5803211
10/04/2014 0.68p 0.69p 0.66p 0.69p 17333216
09/04/2014 0.67p 0.70p 0.65p 0.67p 17403816
08/04/2014 0.67p 0.71p 0.65p 0.67p 14796615
07/04/2014 0.68p 0.72p 0.67p 0.69p 22740570
04/04/2014 0.67p 0.69p 0.65p 0.68p 12286083
03/04/2014 0.68p 0.70p 0.66p 0.67p 14550582
02/04/2014 0.70p 0.71p 0.67p 0.68p 8446254
01/04/2014 0.67p 0.72p 0.67p 0.68p 12186676
31/03/2014 0.80p 0.81p 0.69p 0.72p 9157899
28/03/2014 0.77p 0.78p 0.69p 0.72p 17264224
27/03/2014 0.74p 0.79p 0.73p 0.74p 16638274
26/03/2014 0.77p 0.82p 0.70p 0.76p 13570796
25/03/2014 0.76p 0.84p 0.76p 0.81p 14596248
24/03/2014 0.77p 0.90p 0.76p 0.78p 11553930
21/03/2014 0.77p 0.85p 0.77p 0.85p 9008502
20/03/2014 0.79p 0.85p 0.79p 0.80p 20814520
19/03/2014 0.84p 0.84p 0.80p 0.82p 14436698
18/03/2014 0.81p 0.89p 0.79p 0.89p 51638452
17/03/2014 0.85p 0.90p 0.79p 0.83p 27897440
14/03/2014 0.85p 0.95p 0.83p 0.90p 11845806
13/03/2014 0.90p 0.90p 0.82p 0.87p 14497929
12/03/2014 0.93p 0.95p 0.86p 0.90p 18866928
11/03/2014 0.98p 1.02p 0.92p 0.92p 27162966
10/03/2014 0.96p 1.03p 0.90p 0.93p 12163719
07/03/2014 0.95p 0.98p 0.92p 0.94p 17020980
06/03/2014 0.98p 1.00p 0.93p 0.97p 8237199
05/03/2014 0.96p 1.05p 0.96p 0.96p 9889993
04/03/2014 0.96p 1.05p 0.96p 0.99p 13865974
03/03/2014 1.00p 1.09p 0.97p 1.00p 20903396
28/02/2014 0.99p 1.05p 0.98p 1.02p 15251200
27/02/2014 1.03p 1.08p 0.99p 1.04p 16240341
26/02/2014 1.01p 1.08p 1.00p 1.02p 12467595
25/02/2014 1.11p 1.14p 1.00p 1.02p 20588610
24/02/2014 1.10p 1.26p 1.00p 1.10p 61613968
21/02/2014 1.10p 1.21p 0.96p 1.04p 29416492
20/02/2014 0.95p 0.99p 0.93p 0.96p 22672160
19/02/2014 1.00p 1.00p 0.95p 0.96p 25761464
18/02/2014 1.00p 1.07p 0.96p 1.01p 14754191

*Close Price adjusted for both dividends and splits