RingCentral Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	25.70	26.50	25.59	26.23	-	3.15%	392,684
Feb 5, 2026	25.61	26.54	24.82	25.43	25.43	-3.78%	2,465,050
Feb 4, 2026	24.54	26.49	24.54	26.43	26.43	6.49%	2,832,675
Feb 3, 2026	26.04	26.20	24.14	24.82	24.82	-6.09%	2,045,538
Feb 2, 2026	25.88	26.55	25.58	26.43	26.43	2.13%	2,079,161
Jan 30, 2026	25.32	25.97	25.06	25.88	25.88	1.25%	1,297,083
Jan 29, 2026	26.79	26.79	25.04	25.56	25.56	-5.30%	1,598,980
Jan 28, 2026	27.34	27.53	26.87	26.99	26.99	-0.22%	1,354,318
Jan 27, 2026	27.79	27.84	26.52	27.05	27.05	-1.56%	1,132,316
Jan 26, 2026	26.99	27.81	26.76	27.48	27.48	2.46%	1,447,113
Jan 23, 2026	27.08	27.92	26.75	26.82	26.82	-1.14%	1,293,696
Jan 22, 2026	26.19	27.18	25.90	27.13	27.13	4.75%	1,532,824
Jan 21, 2026	25.97	26.40	25.84	25.90	25.90	0.35%	1,940,053
Jan 20, 2026	25.70	26.43	25.55	25.81	25.81	-1.86%	1,950,753
Jan 16, 2026	26.70	26.83	26.00	26.30	26.30	-2.38%	1,603,840
Jan 15, 2026	28.66	28.98	26.91	26.94	26.94	-6.62%	1,348,568
Jan 14, 2026	28.39	29.57	28.18	28.85	28.85	1.30%	1,171,387
Jan 13, 2026	29.54	29.78	28.14	28.48	28.48	-3.49%	1,009,450
Jan 12, 2026	29.70	30.03	29.14	29.51	29.51	-1.24%	1,269,086
Jan 9, 2026	28.92	29.94	28.29	29.88	29.88	3.11%	1,081,351
Jan 8, 2026	28.85	29.25	28.04	28.98	28.98	-0.34%	961,818
Jan 7, 2026	28.77	29.20	28.46	29.08	29.08	0.97%	1,170,504
Jan 6, 2026	27.72	28.84	27.57	28.80	28.80	3.45%	1,312,429
Jan 5, 2026	27.40	28.56	27.30	27.84	27.84	0.91%	1,175,462
Jan 2, 2026	28.99	29.13	27.34	27.59	27.59	-4.47%	1,274,033
Dec 31, 2025	29.17	29.31	28.85	28.88	28.88	-1.60%	824,581
Dec 30, 2025	29.44	29.66	29.25	29.35	29.35	-0.68%	599,983
Dec 29, 2025	29.35	29.83	29.00	29.55	29.55	-0.03%	796,618
Dec 26, 2025	29.22	29.64	29.05	29.56	29.56	1.03%	480,958
Dec 24, 2025	29.18	29.40	29.11	29.26	29.26	0.07%	490,884
Dec 23, 2025	29.42	29.66	28.88	29.24	29.24	-1.42%	1,014,207
Dec 22, 2025	29.65	29.89	29.48	29.66	29.66	0.14%	947,653
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