RingCentral Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	28.06	28.26	27.89	27.92	27.92	-1.24%	1,024,796
Nov 25, 2025	27.81	28.55	27.62	28.27	28.27	2.76%	1,235,035
Nov 24, 2025	27.43	27.96	27.29	27.51	27.51	0.81%	1,393,829
Nov 21, 2025	25.81	27.53	25.71	27.29	27.29	4.48%	2,187,680
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
Oct 9, 2025	27.13	27.94	27.02	27.90	27.90	2.99%	1,105,845
Oct 8, 2025	27.35	27.68	27.06	27.09	27.09	-0.18%	1,372,444
Oct 7, 2025	28.47	28.47	27.07	27.14	27.14	-4.34%	1,250,589
Oct 6, 2025	28.09	28.80	27.65	28.37	28.37	1.25%	1,180,379
Oct 3, 2025	27.93	28.54	27.90	28.02	28.02	0.47%	1,068,492
Oct 2, 2025	28.06	28.42	27.76	27.89	27.89	-0.78%	1,609,739
Oct 1, 2025	28.75	29.21	28.05	28.11	28.11	-0.81%	1,958,620
Sep 30, 2025	30.75	30.79	28.28	28.34	28.34	-7.84%	2,187,921
Sep 29, 2025	30.95	30.98	30.40	30.75	30.75	0.16%	1,360,894
Sep 26, 2025	30.19	30.89	29.86	30.70	30.70	1.59%	1,045,404
Sep 25, 2025	30.52	30.53	29.93	30.22	30.22	-1.47%	937,351
Sep 24, 2025	30.80	31.02	30.37	30.67	30.67	0.39%	1,038,348
Sep 23, 2025	32.31	32.44	30.40	30.55	30.55	-5.09%	1,548,397
Sep 22, 2025	31.10	32.56	30.97	32.19	32.19	3.11%	2,140,606
Sep 19, 2025	31.88	31.88	31.02	31.22	31.22	-2.01%	1,738,523
Sep 18, 2025	32.01	32.01	31.34	31.86	31.86	1.01%	1,678,416