RingCentral Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	27.17	28.89	27.17	28.82	28.82	4.11%	1,566
Oct 20, 2025	26.72	27.68	26.72	27.68	27.68	3.36%	67
Oct 17, 2025	26.73	27.18	26.65	26.78	26.78	0.19%	1,220
Oct 16, 2025	26.91	27.08	26.46	26.73	26.73	0.19%	195
Oct 15, 2025	27.61	27.84	26.33	26.68	26.68	-3.31%	522
Oct 14, 2025	26.64	27.59	26.40	27.59	27.59	2.73%	858
Oct 13, 2025	26.89	26.90	26.40	26.86	26.86	1.36%	2,890
Oct 10, 2025	27.93	28.17	26.47	26.50	26.50	-4.74%	1,038
Oct 9, 2025	27.05	27.90	26.97	27.82	27.82	1.24%	682
Oct 8, 2025	27.44	27.67	26.85	27.48	27.48	-0.09%	1,249
Oct 7, 2025	27.96	28.66	27.50	27.51	27.51	-1.42%	891
Oct 6, 2025	28.09	28.40	27.71	27.90	27.90	-1.41%	194
Oct 3, 2025	28.17	28.51	27.84	28.30	28.30	1.43%	985
Oct 2, 2025	28.16	28.37	27.90	27.90	27.90	-3.66%	364
Oct 1, 2025	28.99	29.21	28.56	28.96	28.96	0.24%	218
Sep 30, 2025	30.57	30.80	28.56	28.89	28.89	-5.40%	2,546
Sep 29, 2025	30.67	30.90	30.46	30.54	30.54	-0.03%	554
Sep 26, 2025	30.46	30.61	29.80	30.55	30.55	1.78%	1,034
Sep 25, 2025	30.33	30.52	29.99	30.02	30.02	-2.14%	1,053
Sep 24, 2025	30.83	31.01	30.42	30.67	30.67	-0.97%	401
Sep 23, 2025	32.17	32.70	30.96	30.97	30.97	-3.35%	167
Sep 22, 2025	31.10	32.04	30.86	32.04	32.04	1.79%	102
Sep 19, 2025	31.86	32.00	31.26	31.48	31.48	-0.22%	66
Sep 18, 2025	31.59	32.05	31.44	31.55	31.55	-0.50%	185
Sep 17, 2025	31.23	31.87	31.23	31.71	31.71	1.99%	1,086
Sep 16, 2025	30.78	31.09	30.42	31.09	31.09	1.32%	538
Sep 15, 2025	30.71	31.04	30.40	30.69	30.69	0.19%	35
Sep 12, 2025	31.05	31.17	30.63	30.63	30.63	-1.57%	53
Sep 11, 2025	30.52	31.12	30.39	31.12	31.12	0.58%	193
Sep 10, 2025	31.73	31.82	30.94	30.94	30.94	-2.31%	243
Sep 9, 2025	32.41	32.50	31.51	31.67	31.67	-1.49%	92
Sep 8, 2025	32.00	32.41	31.63	32.15	32.15	3.30%	490
Sep 5, 2025	30.78	31.65	30.56	31.12	31.12	2.50%	936
Sep 4, 2025	29.90	30.36	29.60	30.36	30.36	0.38%	262
Sep 3, 2025	30.10	30.91	30.01	30.25	30.25	-0.47%	829
Sep 2, 2025	29.99	30.42	29.75	30.39	30.39	-1.41%	98
Aug 29, 2025	30.97	31.46	30.51	30.83	30.83	0.08%	97
Aug 28, 2025	31.15	31.17	30.62	30.80	30.80	0.23%	371
Aug 27, 2025	30.79	30.79	30.34	30.73	30.73	2.05%	271
Aug 26, 2025	31.29	31.29	30.11	30.11	30.11	-3.64%	768
Aug 25, 2025	30.86	31.35	30.55	31.25	31.25	2.60%	611
Aug 22, 2025	29.13	30.75	28.87	30.46	30.46	5.39%	132
Aug 21, 2025	28.93	29.28	28.54	28.90	28.90	-1.88%	120
Aug 20, 2025	29.70	29.90	29.46	29.46	29.46	-2.19%	131
Aug 19, 2025	30.48	30.59	30.03	30.12	30.12	-0.92%	170
Aug 18, 2025	30.70	31.08	30.25	30.40	30.40	-0.38%	193
Aug 15, 2025	30.87	30.96	30.38	30.51	30.51	0.76%	374
Aug 14, 2025	29.76	30.28	29.24	30.28	30.28	1.26%	308
Aug 13, 2025	27.86	29.90	27.86	29.90	29.90	8.85%	682
Aug 12, 2025	27.24	27.54	27.01	27.47	27.47	0.40%	103