RingCentral, Inc. (FRA:3RCA)
Germany · Delayed Price · Currency is EUR 32.82
+8.32 (33.96%)
Last updated: Feb 20, 2026, 3:49 PM CET
RingCentral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 26.07 | 32.82 | 26.07 | 32.82 | 32.82 | 33.96% | 50 |
| Feb 19, 2026 | 24.92 | 24.92 | 24.50 | 24.50 | 24.50 | 1.70% | - |
| Feb 18, 2026 | 24.37 | 24.37 | 24.09 | 24.09 | 24.09 | -3.79% | - |
| Feb 17, 2026 | 25.14 | 25.14 | 25.04 | 25.04 | 25.04 | -0.91% | - |
| Feb 16, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | 3.74% | - |
| Feb 13, 2026 | 24.14 | 24.36 | 23.48 | 24.36 | 24.36 | 5.68% | 600 |
| Feb 12, 2026 | 23.57 | 23.57 | 23.05 | 23.05 | 23.05 | -4.36% | - |
| Feb 11, 2026 | 24.16 | 24.16 | 24.10 | 24.10 | 24.10 | 1.09% | - |
| Feb 10, 2026 | 24.17 | 24.17 | 23.84 | 23.84 | 23.84 | 7.19% | - |
| Feb 9, 2026 | 22.66 | 22.66 | 22.24 | 22.24 | 22.24 | 0.04% | - |
| Feb 6, 2026 | 21.32 | 22.23 | 21.32 | 22.23 | 22.23 | 0.72% | - |
| Feb 5, 2026 | 22.29 | 22.29 | 22.07 | 22.07 | 22.07 | 3.96% | - |
| Feb 4, 2026 | 21.03 | 21.23 | 21.03 | 21.23 | 21.23 | -3.94% | - |
| Feb 3, 2026 | 22.32 | 22.32 | 22.10 | 22.10 | 22.10 | 0.45% | - |
| Feb 2, 2026 | 21.36 | 22.00 | 21.36 | 22.00 | 22.00 | 3.48% | - |
| Jan 30, 2026 | 21.09 | 21.26 | 21.09 | 21.26 | 21.26 | -0.33% | - |
| Jan 29, 2026 | 22.43 | 22.43 | 21.33 | 21.33 | 21.33 | -6.65% | - |
| Jan 28, 2026 | 22.60 | 22.85 | 22.60 | 22.85 | 22.85 | 1.92% | - |
| Jan 27, 2026 | 23.13 | 23.13 | 22.39 | 22.42 | 22.42 | -1.45% | 60 |
| Jan 26, 2026 | 22.41 | 22.75 | 22.41 | 22.75 | 22.75 | -4.33% | - |
| Jan 23, 2026 | 22.98 | 23.78 | 22.98 | 23.78 | 23.78 | 4.25% | - |
| Jan 22, 2026 | 22.06 | 22.81 | 22.06 | 22.81 | 22.81 | 2.29% | - |
| Jan 21, 2026 | 21.95 | 22.30 | 21.95 | 22.30 | 22.30 | 0.09% | - |
| Jan 20, 2026 | 21.58 | 22.28 | 21.58 | 22.28 | 22.28 | 0.54% | - |
| Jan 19, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -1.86% | - |
| Jan 16, 2026 | 23.12 | 23.12 | 22.58 | 22.58 | 22.58 | -7.04% | - |
| Jan 15, 2026 | 24.66 | 24.66 | 24.29 | 24.29 | 24.29 | -3.19% | - |
| Jan 14, 2026 | 24.23 | 25.09 | 24.23 | 25.09 | 25.09 | -0.48% | - |
| Jan 13, 2026 | 25.08 | 25.21 | 25.08 | 25.21 | 25.21 | 1.08% | 10 |
| Jan 12, 2026 | 25.20 | 25.20 | 24.94 | 24.94 | 24.94 | 0.77% | 50 |
| Jan 9, 2026 | 24.70 | 24.75 | 24.70 | 24.75 | 24.75 | 1.35% | - |
| Jan 8, 2026 | 24.64 | 24.64 | 24.42 | 24.42 | 24.42 | -0.89% | - |
| Jan 7, 2026 | 24.48 | 24.64 | 24.48 | 24.64 | 24.64 | 2.84% | - |
| Jan 6, 2026 | 23.80 | 23.96 | 23.80 | 23.96 | 23.96 | -0.58% | - |
| Jan 5, 2026 | 23.55 | 24.10 | 23.55 | 24.10 | 24.10 | -0.37% | 4 |
| Jan 2, 2026 | 24.43 | 24.43 | 24.19 | 24.19 | 24.19 | -2.81% | - |
| Dec 30, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.04% | - |
| Dec 29, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.36% | - |
| Dec 23, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.91% | - |
| Dec 22, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.44% | - |
| Dec 19, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.36% | - |
| Dec 18, 2025 | 25.05 | 25.05 | 24.99 | 25.02 | 25.02 | -0.75% | 40 |
| Dec 17, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 2.40% | - |
| Dec 16, 2025 | 24.37 | 24.62 | 24.37 | 24.62 | 24.62 | -6.57% | 80 |
| Dec 15, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.15% | - |
| Dec 12, 2025 | 26.13 | 26.31 | 26.13 | 26.31 | 26.31 | -0.45% | 14 |
| Dec 11, 2025 | 25.22 | 26.43 | 25.22 | 26.43 | 26.43 | 1.26% | 50 |
| Dec 10, 2025 | 25.91 | 26.10 | 25.91 | 26.10 | 26.10 | 2.72% | - |
| Dec 9, 2025 | 25.22 | 25.41 | 25.22 | 25.41 | 25.41 | -0.39% | - |
| Dec 8, 2025 | 25.35 | 25.51 | 25.35 | 25.51 | 25.51 | 1.96% | - |