RingCentral Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	29.07	29.32	26.95	27.92	27.92	-5.61%	101
Feb 10, 2026	29.00	29.59	28.40	29.59	29.59	8.66%	10,266
Feb 9, 2026	26.99	27.23	26.47	27.23	27.23	4.04%	22
Feb 6, 2026	25.90	26.35	25.45	26.17	26.17	1.31%	18
Feb 5, 2026	26.07	26.64	25.60	25.83	25.83	3.99%	27
Feb 4, 2026	25.17	25.17	24.50	24.84	24.84	2.54%	484
Feb 3, 2026	26.82	26.82	24.19	24.22	24.22	-7.65%	4,876
Feb 2, 2026	25.99	26.23	25.57	26.23	26.23	2.11%	41
Jan 30, 2026	25.06	25.69	25.06	25.69	25.69	1.67%	402
Jan 29, 2026	26.17	26.51	25.18	25.27	25.27	-6.91%	1,346
Jan 28, 2026	27.41	27.59	27.14	27.14	27.14	1.12%	36
Jan 27, 2026	28.01	28.01	26.63	26.84	26.84	-2.99%	16
Jan 26, 2026	27.18	27.67	26.06	27.67	27.67	2.66%	147
Jan 23, 2026	27.19	27.75	26.91	26.95	26.95	0.56%	37
Jan 22, 2026	26.00	27.16	26.00	26.80	26.80	2.64%	271
Jan 21, 2026	26.23	26.25	25.83	26.11	26.11	0.46%	492
Jan 20, 2026	25.81	26.29	25.38	25.99	25.99	-2.04%	814
Jan 16, 2026	26.68	26.80	26.08	26.53	26.53	-4.33%	616
Jan 15, 2026	28.43	29.05	27.73	27.73	27.73	-3.54%	92
Jan 14, 2026	29.19	29.43	28.17	28.75	28.75	2.06%	118
Jan 13, 2026	29.94	29.95	28.17	28.17	28.17	-5.94%	44
Jan 12, 2026	29.36	29.95	29.21	29.95	29.95	2.84%	169
Jan 9, 2026	29.28	29.28	28.52	29.12	29.12	2.00%	77
Jan 8, 2026	28.96	28.96	28.32	28.55	28.55	-0.81%	46
Jan 7, 2026	28.76	28.96	28.66	28.78	28.78	0.49%	52
Jan 6, 2026	27.95	28.64	27.54	28.64	28.64	1.10%	4,093
Jan 5, 2026	27.40	28.40	27.31	28.33	28.33	2.38%	131
Jan 2, 2026	28.47	29.18	27.55	27.67	27.67	-4.65%	192
Dec 31, 2025	28.95	29.32	28.85	29.02	29.02	-1.02%	344
Dec 30, 2025	29.44	29.87	29.14	29.32	29.32	-0.24%	477
Dec 29, 2025	29.03	29.84	29.03	29.39	29.39	0.31%	112
Dec 24, 2025	29.00	29.47	29.00	29.30	29.30	0.75%	28
Dec 23, 2025	29.78	29.78	29.08	29.08	29.08	-2.27%	221
Dec 22, 2025	29.65	30.09	29.33	29.76	29.76	1.04%	636
Dec 19, 2025	29.49	30.00	29.42	29.45	29.45	-1.93%	477
Dec 18, 2025	29.38	30.04	29.38	30.03	30.03	-1.05%	17
Dec 17, 2025	29.51	30.67	29.51	30.35	30.35	2.29%	170
Dec 16, 2025	29.52	29.71	28.77	29.67	29.67	1.02%	169
Dec 15, 2025	30.75	31.40	29.26	29.37	29.37	-6.06%	201
Dec 12, 2025	30.39	31.27	30.39	31.27	31.27	0.50%	217
Dec 11, 2025	31.02	31.29	30.59	31.11	31.11	2.03%	273
Dec 10, 2025	29.78	30.66	29.74	30.49	30.49	0.26%	39
Dec 9, 2025	29.15	30.41	29.15	30.41	30.41	2.74%	96
Dec 8, 2025	29.80	30.10	29.59	29.60	29.60	-0.97%	495
Dec 5, 2025	29.00	29.89	29.00	29.89	29.89	3.05%	59
Dec 4, 2025	29.01	29.01	29.01	29.01	29.00	-1.32%	30
Dec 3, 2025	29.18	29.73	29.18	29.39	29.39	0.05%	135
Dec 2, 2025	29.00	29.50	28.61	29.38	29.38	2.22%	173
Dec 1, 2025	27.73	28.91	27.69	28.74	28.74	1.60%	260
Nov 28, 2025	28.00	28.53	27.89	28.29	28.29	0.71%	59