RingCentral Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	29.71	29.76	29.37	29.62	29.62	0.07%	1,502,102
Dec 18, 2025	29.81	30.33	29.50	29.60	29.60	0.27%	1,200,887
Dec 17, 2025	29.88	30.70	29.43	29.52	29.52	-0.61%	1,279,673
Dec 16, 2025	29.12	29.89	29.05	29.70	29.70	1.82%	1,212,194
Dec 15, 2025	31.10	31.29	29.06	29.17	29.17	-6.12%	1,227,502
Dec 12, 2025	31.03	31.36	30.75	31.07	31.07	0.32%	1,107,683
Dec 11, 2025	30.91	31.26	30.59	30.97	30.97	0.65%	1,126,843
Dec 10, 2025	30.42	30.92	30.26	30.77	30.77	1.35%	1,095,327
Dec 9, 2025	29.43	30.47	29.35	30.36	30.36	2.60%	1,198,604
Dec 8, 2025	29.80	30.07	29.43	29.59	29.59	-0.34%	1,427,771
Dec 5, 2025	29.12	29.93	29.00	29.69	29.69	1.43%	1,264,139
Dec 4, 2025	29.19	29.49	28.72	29.27	29.27	0.10%	966,936
Dec 3, 2025	29.58	29.80	29.16	29.24	29.24	-0.68%	1,312,861
Dec 2, 2025	29.00	29.70	28.79	29.44	29.44	2.12%	1,346,145
Dec 1, 2025	27.73	28.94	27.72	28.83	28.83	2.09%	1,303,302
Nov 28, 2025	28.00	28.56	27.98	28.24	28.24	1.15%	474,286
Nov 26, 2025	28.06	28.26	27.89	27.92	27.92	-1.24%	1,027,820
Nov 25, 2025	27.81	28.55	27.62	28.27	28.27	2.76%	1,269,280
Nov 24, 2025	27.43	27.96	27.29	27.51	27.51	0.81%	1,404,631
Nov 21, 2025	25.81	27.53	25.71	27.29	27.29	4.48%	2,200,649
Nov 20, 2025	26.71	26.85	26.10	26.12	26.12	-1.25%	1,587,627
Nov 19, 2025	26.11	26.68	25.94	26.45	26.45	1.19%	1,547,475
Nov 18, 2025	26.61	26.63	25.66	26.14	26.14	-2.39%	2,502,591
Nov 17, 2025	27.16	27.23	26.51	26.78	26.78	-1.76%	1,458,087
Nov 14, 2025	26.65	27.58	26.51	27.26	27.26	0.63%	1,460,970
Nov 13, 2025	27.44	27.89	26.94	27.09	27.09	-1.81%	1,323,083
Nov 12, 2025	27.57	27.87	27.46	27.59	27.59	0.77%	927,530
Nov 11, 2025	27.19	27.84	27.18	27.38	27.38	1.03%	953,018
Nov 10, 2025	27.20	27.46	26.61	27.10	27.10	0.63%	1,483,176
Nov 7, 2025	26.60	27.12	26.40	26.93	26.93	-0.19%	2,187,499
Nov 6, 2025	27.50	27.80	26.94	26.98	26.98	-1.21%	1,854,621
Nov 5, 2025	27.33	28.21	26.78	27.31	27.31	-0.58%	2,313,734
Nov 4, 2025	28.05	29.28	27.34	27.47	27.47	-8.25%	2,485,536
Nov 3, 2025	30.04	30.15	28.85	29.94	29.94	-0.60%	3,196,376
Oct 31, 2025	29.80	30.29	29.58	30.12	30.12	2.17%	1,234,686
Oct 30, 2025	29.54	30.15	29.31	29.48	29.48	-0.64%	1,114,728
Oct 29, 2025	30.28	30.53	29.50	29.67	29.67	-2.66%	1,104,924
Oct 28, 2025	30.56	30.90	30.12	30.48	30.48	0.56%	1,192,143
Oct 27, 2025	30.31	30.49	30.00	30.31	30.31	1.13%	1,354,116
Oct 24, 2025	29.69	30.35	29.40	29.97	29.97	2.85%	1,382,478
Oct 23, 2025	28.93	29.31	28.41	29.14	29.14	1.43%	997,716
Oct 22, 2025	29.10	29.42	28.49	28.73	28.73	-1.74%	1,241,913
Oct 21, 2025	27.52	29.28	27.36	29.24	29.24	5.71%	1,250,873
Oct 20, 2025	27.00	27.77	26.97	27.66	27.66	3.56%	841,776
Oct 17, 2025	26.81	27.02	26.59	26.71	26.71	-0.37%	1,145,619
Oct 16, 2025	26.82	27.17	26.58	26.81	26.81	0.49%	1,258,018
Oct 15, 2025	27.72	27.85	26.31	26.68	26.68	-2.84%	1,384,557
Oct 14, 2025	26.50	27.67	26.31	27.46	27.46	2.23%	1,297,643
Oct 13, 2025	26.74	27.00	26.32	26.86	26.86	1.78%	1,235,069
Oct 10, 2025	28.12	28.12	26.34	26.39	26.39	-5.41%	1,138,430