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
17/02/2014 1.01p 1.10p 0.92p 0.98p 16881328
14/02/2014 1.16p 1.20p 1.05p 1.06p 24467622
13/02/2014 1.00p 1.20p 1.00p 1.16p 26426524
12/02/2014 1.05p 1.09p 1.02p 1.04p 11725976
11/02/2014 1.10p 1.14p 1.07p 1.09p 19575324
10/02/2014 1.18p 1.25p 1.11p 1.14p 18807180
07/02/2014 1.25p 1.29p 1.15p 1.18p 14316077
06/02/2014 1.25p 1.30p 1.22p 1.25p 9897597
05/02/2014 1.26p 1.35p 1.22p 1.26p 16330420
04/02/2014 1.30p 1.35p 1.23p 1.27p 8029488
03/02/2014 1.25p 1.55p 1.24p 1.35p 59617696
31/01/2014 1.15p 1.30p 1.11p 1.28p 16615080
30/01/2014 1.15p 1.20p 1.08p 1.12p 17961600
29/01/2014 1.18p 1.23p 1.14p 1.16p 11075191
28/01/2014 1.30p 1.30p 1.13p 1.18p 19260308
27/01/2014 1.24p 1.30p 1.20p 1.22p 12613742
24/01/2014 1.24p 1.26p 1.18p 1.21p 13905012
23/01/2014 1.24p 1.27p 1.21p 1.22p 7661951
22/01/2014 1.22p 1.26p 1.21p 1.22p 5517901
21/01/2014 1.26p 1.26p 1.22p 1.22p 7288776
20/01/2014 1.25p 1.27p 1.22p 1.23p 5029886
17/01/2014 1.26p 1.32p 1.22p 1.24p 17497288
16/01/2014 1.28p 1.30p 1.25p 1.27p 11304429
15/01/2014 1.28p 1.33p 1.25p 1.27p 15668382
14/01/2014 1.33p 1.38p 1.25p 1.28p 14334530
13/01/2014 1.30p 1.35p 1.30p 1.31p 6579061
10/01/2014 1.45p 1.50p 1.30p 1.30p 27689312
09/01/2014 1.35p 1.44p 1.28p 1.44p 18860128
08/01/2014 1.32p 1.38p 1.29p 1.30p 16164079
07/01/2014 1.33p 1.37p 1.28p 1.34p 12976369
06/01/2014 1.49p 1.58p 1.30p 1.32p 22402244
03/01/2014 1.28p 1.60p 1.28p 1.50p 39448512
02/01/2014 1.25p 1.35p 1.17p 1.30p 20974200
31/12/2013 1.27p 1.31p 1.24p 1.28p 4303835
30/12/2013 1.25p 1.41p 1.25p 1.27p 9115474
27/12/2013 1.24p 1.34p 1.24p 1.30p 6944582
24/12/2013 1.26p 1.26p 1.24p 1.24p 4270521
23/12/2013 1.25p 1.30p 1.23p 1.27p 15159755
20/12/2013 1.26p 1.29p 1.13p 1.24p 7327689
19/12/2013 1.27p 1.28p 1.22p 1.26p 11319899
18/12/2013 1.26p 1.30p 1.21p 1.27p 14233950
17/12/2013 1.30p 1.33p 1.25p 1.26p 11926662
16/12/2013 1.25p 1.35p 1.25p 1.25p 10084457
13/12/2013 1.34p 1.36p 1.26p 1.32p 18996812
12/12/2013 1.30p 1.35p 1.20p 1.28p 7340903
11/12/2013 1.35p 1.38p 1.30p 1.31p 11651841
10/12/2013 1.33p 1.43p 1.31p 1.32p 20965152
09/12/2013 1.28p 1.53p 1.22p 1.37p 20472336
06/12/2013 1.30p 1.35p 1.20p 1.30p 10159757
05/12/2013 1.28p 1.56p 1.25p 1.33p 8133732
04/12/2013 1.33p 1.38p 1.26p 1.32p 10867148
03/12/2013 1.35p 1.36p 1.32p 1.34p 8903458
02/12/2013 1.42p 1.45p 1.33p 1.34p 14777694
29/11/2013 1.31p 1.45p 1.30p 1.45p 17258172
28/11/2013 1.43p 1.48p 1.36p 1.38p 6703131
27/11/2013 1.50p 1.57p 1.36p 1.40p 16942910
26/11/2013 1.60p 1.60p 1.30p 1.57p 48591720
25/11/2013 1.60p 1.65p 1.47p 1.50p 9293586
22/11/2013 1.56p 1.80p 1.56p 1.60p 11779531
21/11/2013 1.52p 1.65p 1.50p 1.65p 8028237
20/11/2013 1.40p 1.59p 1.40p 1.51p 8669415
19/11/2013 1.50p 1.56p 1.35p 1.38p 14939461
18/11/2013 1.65p 1.65p 1.45p 1.50p 7977953
15/11/2013 1.65p 1.65p 1.54p 1.60p 7134698
14/11/2013 1.60p 1.69p 1.55p 1.58p 4632210
13/11/2013 1.60p 1.70p 1.55p 1.59p 14960888
12/11/2013 1.70p 1.90p 1.59p 1.62p 9691791
11/11/2013 1.70p 1.71p 1.58p 1.59p 5625538
08/11/2013 1.60p 1.70p 1.60p 1.66p 10365975
07/11/2013 1.70p 1.75p 1.64p 1.65p 8531915
06/11/2013 1.70p 1.72p 1.61p 1.65p 7539460
05/11/2013 1.66p 1.73p 1.63p 1.64p 5637455
04/11/2013 1.80p 1.81p 1.68p 1.68p 4971692
01/11/2013 1.75p 1.85p 1.66p 1.75p 11633476
31/10/2013 1.70p 2.02p 1.70p 1.73p 8193592
30/10/2013 1.70p 1.78p 1.70p 1.74p 5453891
29/10/2013 1.80p 1.90p 1.70p 1.75p 12320516
28/10/2013 1.80p 1.80p 1.70p 1.79p 10611285
25/10/2013 1.75p 1.75p 1.70p 1.75p 8209945
24/10/2013 1.76p 1.78p 1.68p 1.73p 4917921
23/10/2013 1.80p 1.90p 1.71p 1.80p 7443966
22/10/2013 1.80p 1.93p 1.73p 1.80p 16070822
21/10/2013 1.80p 1.82p 1.65p 1.75p 7813022
18/10/2013 1.90p 1.90p 1.74p 1.82p 4846824
17/10/2013 1.93p 1.93p 1.67p 1.74p 3097702
16/10/2013 1.73p 1.80p 1.65p 1.70p 12248774
15/10/2013 1.90p 1.93p 1.73p 1.73p 9315945
14/10/2013 1.90p 1.97p 1.81p 1.85p 8553992
11/10/2013 1.85p 2.00p 1.75p 1.92p 14148497
10/10/2013 1.70p 1.89p 1.62p 1.75p 4871692
09/10/2013 1.70p 1.80p 1.50p 1.64p 19635600
08/10/2013 1.80p 1.90p 1.63p 1.70p 8596780
07/10/2013 1.98p 1.98p 1.76p 1.90p 6369774
04/10/2013 2.00p 2.03p 1.93p 1.98p 8228738
03/10/2013 1.95p 2.00p 1.93p 2.00p 5190148
02/10/2013 2.04p 2.04p 1.90p 1.90p 8844803
01/10/2013 2.05p 2.10p 1.95p 2.03p 8648043
30/09/2013 2.10p 2.13p 2.02p 2.06p 7388229
27/09/2013 2.04p 2.17p 2.02p 2.05p 12359833
26/09/2013 2.05p 2.15p 2.05p 2.09p 3124219
25/09/2013 2.18p 2.20p 2.10p 2.14p 5957234
24/09/2013 1.90p 2.13p 1.90p 2.08p 3768348
23/09/2013 1.90p 2.12p 1.90p 2.08p 5552546
20/09/2013 1.99p 2.10p 1.95p 2.02p 7911140
19/09/2013 2.00p 2.10p 1.91p 2.00p 15018055
18/09/2013 2.25p 2.25p 2.02p 2.06p 9878821
17/09/2013 2.13p 2.17p 2.07p 2.10p 11314104
16/09/2013 2.15p 2.25p 2.06p 2.13p 13392920
13/09/2013 2.20p 2.28p 2.11p 2.22p 14406928
12/09/2013 2.15p 2.20p 2.07p 2.20p 9858293
11/09/2013 2.13p 2.15p 2.06p 2.10p 24629050
10/09/2013 2.20p 2.20p 2.05p 2.13p 19596336
09/09/2013 2.15p 2.24p 2.12p 2.16p 12742981
06/09/2013 2.30p 2.30p 2.10p 2.12p 13068365
05/09/2013 2.19p 2.19p 2.03p 2.15p 17850266
04/09/2013 2.18p 2.24p 2.13p 2.14p 15875947
03/09/2013 2.15p 2.29p 2.15p 2.19p 8810805
02/09/2013 2.20p 2.25p 2.14p 2.17p 12054687
30/08/2013 2.30p 2.30p 2.16p 2.20p 13707025
29/08/2013 2.13p 2.20p 2.10p 2.16p 10727946
28/08/2013 2.15p 2.42p 2.13p 2.16p 44939104
27/08/2013 2.24p 2.40p 2.13p 2.17p 13759399
23/08/2013 2.32p 2.43p 2.20p 2.28p 15909106
22/08/2013 2.35p 2.35p 2.12p 2.25p 20209396
21/08/2013 2.32p 2.35p 2.25p 2.33p 19245196
20/08/2013 2.35p 2.40p 2.30p 2.34p 15266828
19/08/2013 2.40p 2.44p 2.30p 2.35p 20548712
16/08/2013 2.35p 2.40p 2.25p 2.38p 27622344
15/08/2013 2.32p 2.35p 2.15p 2.31p 21354020
14/08/2013 2.33p 2.39p 2.30p 2.32p 18295840
13/08/2013 2.35p 2.40p 2.33p 2.39p 25709592
12/08/2013 2.50p 2.55p 2.36p 2.40p 44435200
09/08/2013 2.65p 2.75p 2.48p 2.53p 36515592
08/08/2013 2.50p 2.70p 2.50p 2.62p 14201449
07/08/2013 2.40p 2.60p 2.40p 2.60p 10646288
06/08/2013 2.40p 2.55p 2.34p 2.52p 8567808
05/08/2013 2.35p 2.54p 2.30p 2.32p 7687472
02/08/2013 2.40p 2.47p 2.40p 2.44p 3412966
01/08/2013 2.51p 2.52p 2.30p 2.46p 19729638
31/07/2013 2.60p 2.64p 2.51p 2.52p 4125851
30/07/2013 2.50p 2.61p 2.50p 2.57p 4874736
29/07/2013 2.52p 2.74p 2.52p 2.58p 4558422
26/07/2013 2.53p 2.68p 2.53p 2.57p 1850363
25/07/2013 2.71p 2.72p 2.56p 2.56p 4899650
24/07/2013 2.75p 2.83p 2.68p 2.68p 12563422
23/07/2013 2.53p 2.75p 2.53p 2.62p 6473357
22/07/2013 2.40p 2.50p 2.40p 2.49p 3350913
19/07/2013 2.45p 2.50p 2.35p 2.45p 4214784
18/07/2013 2.47p 2.52p 2.41p 2.49p 3820735
17/07/2013 2.40p 2.51p 2.30p 2.50p 10677810
16/07/2013 2.35p 2.49p 2.26p 2.31p 13264911
15/07/2013 2.55p 2.69p 2.40p 2.47p 19585724
12/07/2013 2.70p 2.85p 2.56p 2.56p 5218101
11/07/2013 2.70p 2.81p 2.65p 2.65p 6851780
10/07/2013 2.75p 2.90p 2.75p 2.80p 3267749
09/07/2013 2.88p 2.91p 2.81p 2.90p 10945928
08/07/2013 2.75p 2.81p 2.69p 2.78p 4288613
05/07/2013 2.66p 2.91p 2.66p 2.77p 5085727
04/07/2013 2.75p 2.85p 2.70p 2.81p 6737553
03/07/2013 2.75p 2.83p 2.69p 2.77p 6033470
02/07/2013 2.82p 2.89p 2.65p 2.75p 7500619
01/07/2013 2.90p 2.93p 2.81p 2.89p 3558860
28/06/2013 2.90p 2.97p 2.76p 2.93p 13293047
27/06/2013 2.86p 2.86p 2.77p 2.86p 3960277
26/06/2013 2.80p 2.93p 2.80p 2.84p 4535970
25/06/2013 2.75p 2.93p 2.70p 2.93p 6006843
24/06/2013 2.70p 2.85p 2.70p 2.75p 5058575
21/06/2013 2.84p 2.86p 2.75p 2.85p 14838077
20/06/2013 2.85p 3.00p 2.80p 2.84p 9946300
19/06/2013 3.00p 3.03p 2.90p 2.90p 13208722
18/06/2013 2.93p 3.06p 2.82p 2.96p 13370979
17/06/2013 2.87p 3.05p 2.87p 2.95p 6696886
14/06/2013 2.93p 3.14p 2.86p 2.98p 6542151
13/06/2013 2.93p 3.00p 2.87p 2.97p 4629502
12/06/2013 2.85p 2.98p 2.77p 2.98p 6093575
11/06/2013 2.90p 3.02p 2.71p 2.88p 29002388
10/06/2013 3.00p 3.21p 2.96p 3.02p 5170839
07/06/2013 2.90p 3.00p 2.85p 2.96p 5431911
06/06/2013 3.00p 3.03p 2.92p 2.98p 2290322
05/06/2013 3.00p 3.11p 2.98p 3.00p 6955511
04/06/2013 3.00p 3.17p 2.90p 3.11p 5504935
03/06/2013 3.20p 3.31p 3.00p 3.00p 27983964
31/05/2013 2.90p 2.90p 2.78p 2.82p 8593075
30/05/2013 3.00p 3.00p 2.84p 2.84p 5737790
29/05/2013 2.86p 2.94p 2.76p 2.84p 12495369
28/05/2013 3.03p 3.03p 2.85p 2.92p 6987717
24/05/2013 3.00p 3.03p 2.92p 2.97p 2546719
23/05/2013 3.00p 3.06p 2.87p 3.03p 6191728
22/05/2013 3.03p 3.07p 2.88p 2.93p 5873368
21/05/2013 2.85p 3.01p 2.85p 3.01p 11374624
20/05/2013 3.00p 3.06p 2.84p 2.88p 12390476
17/05/2013 3.10p 3.15p 3.00p 3.03p 13843332
16/05/2013 3.10p 3.44p 3.10p 3.15p 13634300
15/05/2013 3.35p 3.38p 3.12p 3.20p 2893810
14/05/2013 3.15p 3.23p 3.15p 3.21p 1011092
13/05/2013 3.05p 3.23p 3.05p 3.19p 3186285
10/05/2013 3.15p 3.27p 3.05p 3.20p 6627055
09/05/2013 3.16p 3.25p 3.16p 3.25p 1842391
08/05/2013 3.25p 3.30p 3.20p 3.21p 3458494
07/05/2013 3.35p 3.45p 3.20p 3.25p 4620590

*Close Price adjusted for both dividends and splits