RingCentral, Inc. (BMV:RNG)
Mexico · Delayed Price · Currency is MXN 676.28
0.00 (0.00%)
At close: Jun 10, 2026
BMV:RNG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 676.28 | 676.28 | 676.28 | 676.28 | 676.28 | -20.08% | 193 |
| Jun 1, 2026 | 825.00 | 847.45 | 825.00 | 847.45 | 846.15 | 13.09% | 180 |
| May 26, 2026 | 749.36 | 749.36 | 749.36 | 749.36 | 748.21 | 46.03% | 171 |
| Nov 26, 2025 | 514.47 | 514.47 | 514.47 | 514.47 | 512.35 | -0.37% | 19,100 |
| Oct 29, 2025 | 516.37 | 516.37 | 516.37 | 516.37 | 514.24 | -7.79% | 10 |
| Oct 28, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 557.69 | 0.90% | 45 |
| Oct 27, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 552.71 | 7.04% | 30 |
| Oct 2, 2025 | 518.50 | 518.50 | 518.50 | 518.50 | 516.36 | 15.22% | 88 |
| Aug 5, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 448.15 | -13.46% | 10 |
| Jul 5, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 517.86 | -10.84% | 19 |
| Mar 13, 2024 | 583.19 | 583.19 | 583.19 | 583.19 | 580.79 | -11.64% | 25 |
| Jan 11, 2023 | 660.00 | 660.00 | 660.00 | 660.00 | 657.28 | 2.35% | 46 |
| Dec 23, 2022 | 644.85 | 644.85 | 644.85 | 644.85 | 642.19 | -47.32% | 128 |
| Dec 15, 2022 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,218.96 | - | 2,150 |
| Nov 1, 2022 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,218.96 | - | - |
| Sep 22, 2022 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,218.96 | - | - |
| Sep 21, 2022 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,218.96 | - | - |
| Sep 15, 2022 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,218.96 | - | - |
| Sep 12, 2022 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 1,218.96 | - | - |
| May 17, 2022 | 1,186.60 | 1,224.00 | 1,186.60 | 1,224.00 | 1,218.96 | -12.15% | 256 |
| May 13, 2022 | 1,371.80 | 1,393.30 | 1,371.80 | 1,393.30 | 1,387.56 | -59.48% | 4,286 |
| Jan 21, 2022 | 3,438.59 | 3,438.59 | 3,438.59 | 3,438.59 | 3,424.42 | -12.62% | 124 |
| Dec 28, 2021 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 3,918.78 | -1.90% | 120 |
| Dec 27, 2021 | 3,979.56 | 4,011.25 | 3,979.56 | 4,011.25 | 3,994.72 | 5.52% | 4,613 |
| Dec 20, 2021 | 3,948.28 | 3,948.28 | 3,801.35 | 3,801.35 | 3,785.68 | -3.63% | 176 |
| Dec 14, 2021 | 3,944.60 | 3,944.60 | 3,944.60 | 3,944.60 | 3,928.34 | 3.05% | 9,431 |
| Dec 10, 2021 | 3,827.70 | 3,827.70 | 3,827.70 | 3,827.70 | 3,811.93 | -14.01% | 26 |
| Dec 8, 2021 | 4,451.27 | 4,451.27 | 4,451.27 | 4,451.27 | 4,432.93 | 10.09% | 44 |
| Dec 3, 2021 | 4,063.75 | 4,063.75 | 4,043.42 | 4,043.43 | 4,026.77 | -3.63% | 56 |
| Dec 2, 2021 | 4,195.93 | 4,195.93 | 4,195.93 | 4,195.93 | 4,178.64 | -4.14% | 35 |
| Dec 1, 2021 | 4,461.47 | 4,461.47 | 4,377.25 | 4,377.25 | 4,359.21 | -5.52% | 22 |
| Nov 30, 2021 | 4,632.91 | 4,632.91 | 4,632.91 | 4,632.91 | 4,613.82 | -1.52% | 8 |
| Nov 24, 2021 | 4,737.30 | 4,737.30 | 4,704.50 | 4,704.50 | 4,685.11 | 4.17% | 52 |
| Nov 23, 2021 | 4,516.10 | 4,516.10 | 4,516.10 | 4,516.10 | 4,497.49 | -1.40% | 23 |
| Nov 22, 2021 | 4,580.00 | 4,580.00 | 4,580.00 | 4,580.00 | 4,561.12 | -8.03% | 667 |
| Nov 18, 2021 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 4,959.48 | -2.80% | 43 |
| Nov 17, 2021 | 5,132.31 | 5,167.50 | 5,123.35 | 5,123.35 | 5,102.24 | -5.62% | 230 |
| Nov 11, 2021 | 5,428.15 | 5,428.15 | 5,428.15 | 5,428.15 | 5,405.78 | -6.09% | 14 |
| Nov 10, 2021 | 5,796.55 | 5,796.55 | 5,750.00 | 5,780.00 | 5,756.18 | 20.81% | 112 |
| Nov 9, 2021 | 4,784.35 | 4,784.35 | 4,784.35 | 4,784.35 | 4,764.63 | 1.71% | 20 |
| Nov 8, 2021 | 4,704.12 | 4,704.12 | 4,704.12 | 4,704.12 | 4,684.73 | -3.65% | 56 |
| Nov 5, 2021 | 4,863.79 | 4,882.29 | 4,863.79 | 4,882.29 | 4,862.17 | 0.77% | 22 |
| Nov 4, 2021 | 4,845.00 | 4,845.00 | 4,845.00 | 4,845.00 | 4,825.03 | -1.68% | 5 |
| Nov 3, 2021 | 4,927.98 | 4,927.98 | 4,927.98 | 4,927.98 | 4,907.67 | 3.41% | 31 |
| Oct 27, 2021 | 4,765.70 | 4,765.70 | 4,765.70 | 4,765.70 | 4,746.06 | -2.24% | 14 |
| Oct 26, 2021 | 4,874.66 | 4,874.66 | 4,874.66 | 4,874.66 | 4,854.57 | -3.64% | 40 |
| Oct 22, 2021 | 5,049.86 | 5,058.91 | 5,049.86 | 5,058.91 | 5,038.06 | 5.95% | 29 |
| Oct 20, 2021 | 4,774.61 | 4,774.61 | 4,774.61 | 4,774.61 | 4,754.93 | 1.07% | 5 |
| Oct 15, 2021 | 4,724.00 | 4,724.00 | 4,724.00 | 4,724.00 | 4,704.53 | -0.79% | 10 |