RingCentral, Inc. (FRA:3RCA)
Germany · Delayed Price · Currency is EUR 24.36
+0.10 (0.41%)
Last updated: Dec 1, 2025, 3:56 PM CET
RingCentral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 23.98 | 24.26 | 23.98 | 24.26 | 24.26 | 1.46% | - |
| Nov 27, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -1.28% | - |
| Nov 26, 2025 | 24.36 | 24.36 | 24.22 | 24.22 | 24.22 | 0.29% | - |
| Nov 25, 2025 | 23.68 | 24.15 | 23.68 | 24.15 | 24.15 | 1.73% | - |
| Nov 24, 2025 | 23.67 | 23.74 | 23.67 | 23.74 | 23.74 | 5.28% | - |
| Nov 21, 2025 | 22.42 | 22.55 | 22.42 | 22.55 | 22.55 | -2.08% | - |
| Nov 20, 2025 | 23.20 | 23.23 | 23.03 | 23.03 | 23.03 | 1.05% | 18 |
| Nov 19, 2025 | 22.40 | 22.79 | 22.40 | 22.79 | 22.79 | -0.13% | - |
| Nov 18, 2025 | 22.78 | 22.82 | 22.78 | 22.82 | 22.82 | -1.64% | - |
| Nov 17, 2025 | 23.52 | 23.52 | 23.20 | 23.20 | 23.20 | 1.00% | - |
| Nov 14, 2025 | 23.00 | 23.00 | 22.97 | 22.97 | 22.97 | -3.65% | - |
| Nov 13, 2025 | 23.73 | 23.84 | 23.73 | 23.84 | 23.84 | -0.38% | - |
| Nov 12, 2025 | 23.60 | 23.93 | 23.60 | 23.93 | 23.93 | 1.01% | - |
| Nov 11, 2025 | 23.26 | 23.69 | 23.26 | 23.69 | 23.69 | 0.89% | - |
| Nov 10, 2025 | 22.94 | 23.48 | 22.94 | 23.48 | 23.48 | 1.78% | - |
| Nov 7, 2025 | 23.29 | 23.29 | 23.07 | 23.07 | 23.07 | -3.07% | - |
| Nov 6, 2025 | 23.52 | 23.80 | 23.52 | 23.80 | 23.80 | -0.67% | - |
| Nov 5, 2025 | 23.70 | 23.96 | 23.70 | 23.96 | 23.96 | -1.84% | - |
| Nov 4, 2025 | 25.03 | 25.03 | 24.41 | 24.41 | 24.41 | -4.05% | 80 |
| Nov 3, 2025 | 26.00 | 26.00 | 25.44 | 25.44 | 25.44 | -1.97% | - |
| Oct 31, 2025 | 25.28 | 25.95 | 25.28 | 25.95 | 25.95 | 1.29% | - |
| Oct 30, 2025 | 25.31 | 25.68 | 25.31 | 25.62 | 25.62 | -0.23% | 33 |
| Oct 29, 2025 | 26.09 | 26.09 | 25.68 | 25.68 | 25.68 | -1.00% | - |
| Oct 28, 2025 | 25.73 | 25.94 | 25.73 | 25.94 | 25.94 | -0.54% | - |
| Oct 27, 2025 | 25.89 | 26.08 | 25.89 | 26.08 | 26.08 | 2.31% | - |
| Oct 24, 2025 | 25.03 | 25.49 | 25.03 | 25.49 | 25.49 | 2.37% | - |
| Oct 23, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.52% | - |
| Oct 22, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 5.61% | - |
| Oct 21, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 1.15% | - |
| Oct 20, 2025 | 23.00 | 23.43 | 23.00 | 23.43 | 23.43 | 1.87% | - |
| Oct 17, 2025 | 22.55 | 23.00 | 22.55 | 23.00 | 23.00 | - | - |
| Oct 16, 2025 | 22.75 | 23.00 | 22.75 | 23.00 | 23.00 | -1.29% | - |
| Oct 15, 2025 | 23.65 | 23.65 | 23.30 | 23.30 | 23.30 | 0.95% | 35 |
| Oct 14, 2025 | 22.82 | 23.08 | 22.82 | 23.08 | 23.08 | 1.23% | - |
| Oct 13, 2025 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -3.96% | - |
| Oct 10, 2025 | 23.97 | 23.97 | 23.74 | 23.74 | 23.74 | 0.81% | - |
| Oct 9, 2025 | 23.18 | 23.55 | 23.18 | 23.55 | 23.55 | 0.34% | - |
| Oct 8, 2025 | 23.22 | 23.47 | 23.22 | 23.47 | 23.47 | -1.26% | - |
| Oct 7, 2025 | 24.09 | 24.09 | 23.77 | 23.77 | 23.77 | 0.30% | - |
| Oct 6, 2025 | 23.86 | 23.86 | 23.70 | 23.70 | 23.70 | - | - |
| Oct 3, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.00% | - |
| Oct 2, 2025 | 23.85 | 23.94 | 23.85 | 23.94 | 23.94 | -2.88% | - |
| Oct 1, 2025 | 23.82 | 24.65 | 23.82 | 24.65 | 24.65 | -4.75% | - |
| Sep 30, 2025 | 26.03 | 26.03 | 25.88 | 25.88 | 25.88 | -0.23% | - |
| Sep 29, 2025 | 26.10 | 26.10 | 25.94 | 25.94 | 25.94 | 1.01% | - |
| Sep 26, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -1.12% | - |
| Sep 25, 2025 | 25.93 | 25.97 | 25.93 | 25.97 | 25.97 | -0.84% | 60 |
| Sep 24, 2025 | 25.75 | 26.19 | 25.75 | 26.19 | 26.19 | -3.36% | 2 |
| Sep 23, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 2.61% | - |
| Sep 22, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -0.79% | - |