RingCentral Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	37.09	37.29	35.83	36.92	36.92	-1.49%	1,216,734
Apr 8, 2026	39.08	39.51	37.26	37.48	37.48	-1.29%	2,129,262
Apr 7, 2026	37.82	39.00	37.29	37.97	37.97	-0.29%	1,066,716
Apr 6, 2026	37.67	38.48	37.56	38.08	38.08	0.79%	1,322,776
Apr 2, 2026	37.81	39.09	37.41	37.78	37.78	-0.92%	1,152,825
Apr 1, 2026	37.50	39.00	36.47	38.13	38.13	2.53%	1,429,550
Mar 31, 2026	36.76	37.64	36.13	37.19	37.19	2.68%	1,487,930
Mar 30, 2026	35.68	36.78	35.68	36.22	36.22	2.43%	1,310,074
Mar 27, 2026	36.44	36.68	34.78	35.36	35.36	-5.76%	1,542,277
Mar 26, 2026	35.35	38.06	35.11	37.52	37.52	5.13%	1,398,739
Mar 25, 2026	37.05	37.67	34.54	35.69	35.69	-2.78%	1,750,157
Mar 24, 2026	38.00	38.07	36.64	36.71	36.71	-4.99%	1,779,388
Mar 23, 2026	38.01	39.18	37.74	38.64	38.64	2.68%	1,701,477
Mar 20, 2026	37.17	38.00	36.06	37.63	37.63	0.48%	2,546,177
Mar 19, 2026	36.64	38.27	36.64	37.45	37.45	1.03%	1,256,415
Mar 18, 2026	37.23	38.31	36.97	37.07	37.07	-2.32%	1,427,622
Mar 17, 2026	37.71	38.65	37.64	37.95	37.95	1.52%	1,547,448
Mar 16, 2026	37.93	38.59	37.34	37.38	37.38	-1.06%	1,633,918
Mar 13, 2026	39.12	39.39	37.11	37.78	37.78	-0.74%	2,009,937
Mar 12, 2026	38.50	40.45	38.04	38.06	38.06	-2.08%	2,355,934
Mar 11, 2026	41.00	41.61	38.42	38.87	38.87	-4.47%	2,008,537
Mar 10, 2026	41.73	41.73	39.79	40.69	40.69	-2.75%	1,898,989
Mar 9, 2026	41.43	42.01	40.46	41.84	41.84	-0.43%	2,508,485
Mar 6, 2026	39.42	42.42	39.15	42.02	41.95	5.92%	2,994,317
Mar 5, 2026	39.02	40.93	38.94	39.67	39.60	1.28%	2,461,680
Mar 4, 2026	37.00	39.39	36.90	39.17	39.10	6.38%	2,781,772
Mar 3, 2026	34.93	36.91	34.68	36.82	36.75	1.88%	2,718,865
Mar 2, 2026	36.01	36.98	35.60	36.14	36.08	-0.85%	2,342,633
Feb 27, 2026	36.02	36.57	34.81	36.45	36.38	-1.86%	3,329,001
Feb 26, 2026	34.80	37.94	34.75	37.14	37.07	7.71%	3,231,970
Feb 25, 2026	35.29	35.59	34.06	34.48	34.42	-2.02%	3,632,084
Feb 24, 2026	34.62	36.79	34.60	35.19	35.13	1.76%	3,150,423
Feb 23, 2026	39.26	39.47	33.91	34.58	34.52	-12.46%	5,398,842
Feb 20, 2026	34.36	40.64	34.36	39.50	39.43	34.40%	14,567,855
Feb 19, 2026	29.10	29.73	28.69	29.39	29.34	-0.58%	3,831,128
Feb 18, 2026	29.03	29.79	28.61	29.56	29.51	1.93%	2,331,409
Feb 17, 2026	30.27	30.79	28.60	29.00	28.95	-3.94%	3,508,521
Feb 13, 2026	28.64	30.78	28.35	30.19	30.14	6.30%	3,925,422
Feb 12, 2026	27.89	28.88	27.11	28.40	28.35	1.03%	3,872,867
Feb 11, 2026	28.77	29.30	26.92	28.11	28.06	-2.80%	15,343,535
Feb 10, 2026	28.80	29.64	28.33	28.92	28.87	5.66%	4,775,080
Feb 9, 2026	26.63	27.81	26.32	27.37	27.32	1.26%	1,542,666
Feb 6, 2026	25.70	27.08	25.59	27.03	26.98	6.29%	1,611,204
Feb 5, 2026	25.61	26.54	24.82	25.43	25.38	-3.78%	2,466,679
Feb 4, 2026	24.54	26.49	24.54	26.43	26.38	6.49%	2,832,830
Feb 3, 2026	26.04	26.20	24.14	24.82	24.78	-6.09%	2,239,519
Feb 2, 2026	25.88	26.55	25.58	26.43	26.38	2.13%	2,090,451
Jan 30, 2026	25.32	25.97	25.06	25.88	25.83	1.25%	1,310,954
Jan 29, 2026	26.79	26.79	25.04	25.56	25.51	-5.30%	1,605,010
Jan 28, 2026	27.34	27.53	26.87	26.99	26.94	-0.22%	1,388,794