RingCentral, Inc. (LON:0V50)
London · Delayed Price · Currency is GBP · Price in USD 29.09
-0.36 (-1.24%)
At close: Aug 21, 2025
RingCentral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 29.24 | 29.31 | 27.36 | 27.36 | 27.36 | -4.37% | 601 |
| Aug 8, 2025 | 29.25 | 29.40 | 28.26 | 28.61 | 28.61 | -0.03% | 254 |
| Aug 7, 2025 | 30.00 | 30.05 | 28.58 | 28.62 | 28.62 | -2.95% | 633 |
| Aug 6, 2025 | 26.50 | 30.63 | 26.50 | 29.49 | 29.49 | 23.70% | 9,330 |
| Aug 5, 2025 | 23.82 | 24.01 | 23.68 | 23.84 | 23.84 | 0.35% | 1,330 |
| Aug 4, 2025 | 24.00 | 24.09 | 23.75 | 23.76 | 23.76 | -0.70% | 143 |
| Aug 1, 2025 | 25.00 | 25.30 | 23.93 | 23.93 | 23.93 | -7.37% | 3,772 |
| Jul 31, 2025 | 26.00 | 26.45 | 25.80 | 25.83 | 25.83 | -3.19% | 121 |
| Jul 30, 2025 | 26.48 | 26.87 | 26.20 | 26.68 | 26.68 | 1.39% | 18 |
| Jul 29, 2025 | 26.40 | 27.43 | 26.20 | 26.32 | 26.32 | -3.90% | 428 |
| Jul 28, 2025 | 27.21 | 27.52 | 26.70 | 27.38 | 27.38 | 1.92% | 290 |
| Jul 25, 2025 | 27.16 | 27.64 | 26.87 | 26.87 | 26.87 | -2.41% | 67 |
| Jul 24, 2025 | 27.99 | 27.99 | 27.32 | 27.53 | 27.53 | -2.64% | 66 |
| Jul 23, 2025 | 28.08 | 28.28 | 27.96 | 28.28 | 28.28 | 2.50% | 57 |
| Jul 22, 2025 | 27.32 | 27.64 | 26.74 | 27.59 | 27.59 | 3.23% | 108 |
| Jul 21, 2025 | 26.98 | 27.01 | 26.49 | 26.73 | 26.73 | 0.69% | 1,184 |
| Jul 18, 2025 | 26.91 | 26.91 | 26.53 | 26.55 | 26.55 | -0.28% | 61 |
| Jul 17, 2025 | 26.34 | 26.62 | 26.09 | 26.62 | 26.62 | 1.99% | 12 |
| Jul 16, 2025 | 26.13 | 26.35 | 25.86 | 26.10 | 26.10 | -1.21% | 313 |
| Jul 15, 2025 | 27.06 | 27.06 | 26.26 | 26.42 | 26.42 | -1.98% | 30 |
| Jul 14, 2025 | 26.79 | 27.21 | 26.79 | 26.95 | 26.95 | -3.35% | 864 |
| Jul 11, 2025 | 28.47 | 28.47 | 27.76 | 27.89 | 27.89 | -3.73% | 892 |
| Jul 10, 2025 | 29.15 | 29.27 | 28.40 | 28.97 | 28.97 | -0.90% | 249 |
| Jul 9, 2025 | 29.61 | 30.04 | 29.23 | 29.23 | 29.23 | -1.91% | 1,392 |
| Jul 8, 2025 | 29.73 | 30.12 | 29.50 | 29.80 | 29.80 | 1.02% | 25 |
| Jul 7, 2025 | 29.91 | 29.91 | 29.50 | 29.50 | 29.50 | -2.58% | 212 |
| Jul 3, 2025 | 29.47 | 30.28 | 29.47 | 30.28 | 30.28 | 2.89% | 204 |
| Jul 2, 2025 | 29.30 | 29.64 | 28.96 | 29.43 | 29.43 | 0.01% | 472 |
| Jul 1, 2025 | 28.57 | 29.45 | 28.20 | 29.43 | 29.43 | 4.87% | 1,418 |
| Jun 30, 2025 | 27.79 | 28.40 | 27.79 | 28.06 | 28.06 | -0.05% | 61 |
| Jun 27, 2025 | 28.10 | 28.10 | 27.49 | 28.08 | 28.08 | 1.91% | 198 |
| Jun 26, 2025 | 27.08 | 27.59 | 27.08 | 27.55 | 27.55 | 3.26% | 323 |
| Jun 25, 2025 | 27.67 | 27.67 | 26.65 | 26.68 | 26.68 | -3.26% | 14 |
| Jun 24, 2025 | 27.26 | 27.65 | 26.83 | 27.58 | 27.58 | 2.39% | 18 |
| Jun 23, 2025 | 26.65 | 26.94 | 26.26 | 26.94 | 26.94 | -0.74% | 30 |
| Jun 20, 2025 | 27.28 | 27.53 | 27.14 | 27.14 | 27.14 | 0.31% | 117 |
| Jun 18, 2025 | 27.30 | 27.36 | 26.89 | 27.05 | 27.05 | 0.10% | 841 |
| Jun 17, 2025 | 26.98 | 27.10 | 26.70 | 27.02 | 27.02 | 2.17% | 96 |
| Jun 16, 2025 | 26.30 | 26.45 | 26.00 | 26.45 | 26.45 | 1.69% | 32 |
| Jun 13, 2025 | 25.70 | 26.02 | 25.54 | 26.01 | 26.01 | -2.36% | 71 |
| Jun 12, 2025 | 26.89 | 26.89 | 26.55 | 26.64 | 26.64 | -1.16% | 36 |
| Jun 11, 2025 | 27.89 | 27.89 | 26.95 | 26.95 | 26.95 | -3.36% | 402 |