Ribbon Communications Inc. (RBBN)

Ribbon Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	2.61	2.83	2.61	2.76	2.76	5.34%	472,982
Jan 30, 2026	2.67	2.72	2.60	2.62	2.62	-2.24%	475,586
Jan 29, 2026	2.71	2.71	2.62	2.68	2.68	-0.74%	279,865
Jan 28, 2026	2.79	2.81	2.68	2.70	2.70	-2.53%	410,172
Jan 27, 2026	2.79	2.85	2.76	2.77	2.77	-1.77%	370,005
Jan 26, 2026	2.72	2.85	2.70	2.82	2.82	4.44%	506,632
Jan 23, 2026	2.69	2.73	2.66	2.70	2.70	-	483,779
Jan 22, 2026	2.68	2.76	2.67	2.70	2.70	1.89%	460,947
Jan 21, 2026	2.64	2.68	2.61	2.65	2.65	0.76%	351,824
Jan 20, 2026	2.75	2.78	2.62	2.63	2.63	-6.41%	503,202
Jan 16, 2026	2.83	2.83	2.80	2.81	2.81	-	535,803
Jan 15, 2026	2.83	2.92	2.81	2.81	2.81	-	762,728
Jan 14, 2026	2.88	2.89	2.79	2.81	2.81	-2.77%	663,709
Jan 13, 2026	2.82	2.90	2.81	2.89	2.89	2.85%	640,124
Jan 12, 2026	2.76	2.83	2.73	2.81	2.81	1.81%	607,030
Jan 9, 2026	2.79	2.82	2.71	2.76	2.76	-1.08%	607,574
Jan 8, 2026	2.84	2.87	2.77	2.79	2.79	-1.76%	588,750
Jan 7, 2026	2.84	2.86	2.79	2.84	2.84	0.35%	568,508
Jan 6, 2026	2.85	2.87	2.80	2.83	2.83	-1.39%	694,171
Jan 5, 2026	2.90	2.94	2.86	2.87	2.87	-1.03%	397,066
Jan 2, 2026	2.93	2.96	2.89	2.90	2.90	0.69%	536,007
Dec 31, 2025	2.95	2.95	2.88	2.88	2.88	-2.37%	327,407
Dec 30, 2025	2.92	2.98	2.92	2.95	2.95	0.34%	487,080
Dec 29, 2025	2.94	2.97	2.92	2.94	2.94	-0.34%	800,832
Dec 26, 2025	2.92	2.97	2.90	2.95	2.95	0.34%	603,726
Dec 24, 2025	2.94	2.96	2.91	2.94	2.94	0.34%	210,945
Dec 23, 2025	2.90	3.00	2.90	2.93	2.93	-0.34%	509,294
Dec 22, 2025	2.88	2.97	2.88	2.94	2.94	1.73%	560,068
Dec 19, 2025	2.89	2.93	2.88	2.89	2.89	-0.69%	761,493
Dec 18, 2025	2.91	2.96	2.88	2.91	2.91	1.75%	656,086
Dec 17, 2025	2.90	3.00	2.86	2.86	2.86	-1.04%	908,925
Dec 16, 2025	2.88	2.94	2.88	2.89	2.89	-0.34%	569,301
Dec 15, 2025	3.00	3.02	2.89	2.90	2.90	-2.68%	584,041
Dec 12, 2025	3.03	3.03	2.96	2.98	2.98	-1.97%	699,813
Dec 11, 2025	3.02	3.05	2.94	3.04	3.04	0.66%	906,778
Dec 10, 2025	2.91	3.03	2.89	3.02	3.02	3.78%	896,881
Dec 9, 2025	2.88	2.94	2.87	2.91	2.91	1.39%	1,088,988
Dec 8, 2025	2.88	2.95	2.87	2.87	2.87	-0.69%	647,482
Dec 5, 2025	2.78	2.90	2.76	2.89	2.89	4.33%	729,529
Dec 4, 2025	2.88	2.89	2.73	2.77	2.77	-3.82%	949,602
Dec 3, 2025	2.84	2.90	2.83	2.88	2.88	2.13%	407,262
Dec 2, 2025	2.82	2.85	2.81	2.82	2.82	0.71%	409,894
Dec 1, 2025	2.82	2.87	2.80	2.80	2.80	-2.10%	474,241
Nov 28, 2025	2.87	2.91	2.86	2.86	2.86	0.70%	258,555
Nov 26, 2025	2.81	2.86	2.79	2.84	2.84	0.71%	460,271
Nov 25, 2025	2.77	2.84	2.76	2.82	2.82	2.17%	639,781
Nov 24, 2025	2.75	2.85	2.74	2.76	2.76	0.36%	1,374,625
Nov 21, 2025	2.75	2.80	2.72	2.75	2.75	-0.36%	683,815
Nov 20, 2025	2.91	2.96	2.73	2.76	2.76	-3.16%	653,622
Nov 19, 2025	2.79	2.88	2.79	2.85	2.85	2.15%	1,206,153

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.