RingCentral Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	40.26	40.81	37.86	39.21	39.21	-4.06%	1,566,058
Jun 8, 2026	41.70	42.23	40.62	40.87	40.87	-3.36%	1,175,708
Jun 5, 2026	43.95	44.78	41.05	42.29	42.29	-3.95%	1,204,220
Jun 4, 2026	44.53	45.54	43.49	44.03	44.03	0.14%	1,252,815
Jun 3, 2026	45.58	45.58	43.67	43.97	43.97	-5.18%	1,478,789
Jun 2, 2026	47.27	47.30	45.20	46.37	46.37	-5.42%	2,171,213
Jun 1, 2026	44.50	49.85	43.25	49.10	49.03	13.37%	2,382,608
May 29, 2026	42.33	43.76	41.25	43.31	43.24	3.46%	2,244,236
May 28, 2026	41.92	42.58	40.77	41.86	41.80	0.63%	1,191,155
May 27, 2026	41.85	43.24	41.41	41.60	41.54	-2.23%	1,047,140
May 26, 2026	42.66	43.46	42.09	42.55	42.49	-2.27%	988,602
May 22, 2026	42.59	44.38	42.59	43.54	43.47	3.13%	1,050,520
May 21, 2026	42.20	42.59	41.02	42.22	42.16	-2.96%	1,760,460
May 20, 2026	41.95	43.65	40.50	43.51	43.44	2.16%	1,479,496
May 19, 2026	42.00	43.11	40.13	42.59	42.52	4.70%	1,997,780
May 18, 2026	40.50	41.87	40.00	40.68	40.62	-0.90%	1,969,375
May 15, 2026	39.68	41.51	39.68	41.05	40.99	4.32%	1,811,841
May 14, 2026	39.01	40.41	38.43	39.35	39.29	1.60%	1,647,461
May 13, 2026	41.53	41.80	38.04	38.73	38.67	-7.50%	2,898,366
May 12, 2026	44.23	44.39	41.64	41.87	41.81	-6.16%	2,200,433
May 11, 2026	45.00	47.93	43.75	44.62	44.55	-2.21%	2,555,594
May 8, 2026	44.64	46.60	38.71	45.63	45.56	0.53%	4,778,060
May 7, 2026	46.88	47.94	45.03	45.39	45.32	-0.72%	3,902,296
May 6, 2026	47.04	47.65	45.63	45.72	45.65	-4.25%	2,242,916
May 5, 2026	47.40	48.57	46.88	47.75	47.68	1.06%	1,758,116
May 4, 2026	45.33	48.00	44.78	47.25	47.18	4.81%	1,919,677
May 1, 2026	43.12	46.11	42.98	45.08	45.01	12.08%	2,837,564
Apr 30, 2026	39.64	40.39	38.57	40.22	40.16	0.07%	1,315,071
Apr 29, 2026	39.24	40.29	38.70	40.19	40.13	1.57%	934,114
Apr 28, 2026	40.70	41.56	39.50	39.57	39.51	-2.15%	1,208,696
Apr 27, 2026	40.67	41.00	39.58	40.44	40.38	-1.12%	1,095,266
Apr 24, 2026	39.21	41.08	38.52	40.90	40.84	5.88%	1,246,579
Apr 23, 2026	40.20	40.46	37.78	38.63	38.57	-6.92%	1,505,767
Apr 22, 2026	41.65	42.58	41.00	41.50	41.44	0.39%	1,358,810
Apr 21, 2026	40.26	43.83	39.92	41.34	41.28	2.81%	1,927,141
Apr 20, 2026	40.04	41.08	39.01	40.21	40.15	-0.45%	1,921,413
Apr 17, 2026	41.27	41.75	40.01	40.39	40.33	0.15%	1,417,322
Apr 16, 2026	39.54	40.49	39.09	40.33	40.27	4.18%	1,428,370
Apr 15, 2026	37.68	38.91	37.51	38.71	38.65	4.14%	1,013,775
Apr 14, 2026	37.40	38.21	36.96	37.17	37.11	0.79%	1,399,786
Apr 13, 2026	33.53	37.06	33.53	36.88	36.82	10.12%	1,721,379
Apr 10, 2026	36.89	37.36	33.05	33.49	33.44	-9.29%	2,076,775
Apr 9, 2026	37.09	37.29	35.83	36.92	36.86	-1.49%	1,217,565
Apr 8, 2026	39.08	39.51	37.26	37.48	37.42	-1.29%	2,129,540
Apr 7, 2026	37.82	39.00	37.29	37.97	37.91	-0.29%	1,067,169
Apr 6, 2026	37.67	38.48	37.56	38.08	38.02	0.79%	1,323,315
Apr 2, 2026	37.81	39.09	37.41	37.78	37.72	-0.92%	1,152,847
Apr 1, 2026	37.50	39.00	36.47	38.13	38.07	2.53%	1,429,577
Mar 31, 2026	36.76	37.64	36.13	37.19	37.13	2.68%	1,488,170
Mar 30, 2026	35.68	36.78	35.68	36.22	36.16	2.43%	1,324,259