RingCentral Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	69.68	70.43	68.79	69.38	69.38	1.24%	1,442,099
Aug 27, 2026	67.85	69.78	66.86	68.53	68.53	3.74%	1,597,323
Aug 26, 2026	63.65	66.71	63.00	66.06	66.06	0.69%	917,715
Aug 25, 2026	67.45	67.83	64.63	65.61	65.61	-2.19%	1,488,123
Aug 24, 2026	66.55	67.69	66.14	67.08	67.08	0.10%	1,036,504
Aug 21, 2026	65.26	67.07	63.55	67.01	67.01	2.18%	1,627,841
Aug 20, 2026	66.10	66.71	64.71	65.58	65.58	-0.55%	1,627,832
Aug 19, 2026	64.32	67.00	64.13	65.94	65.94	1.15%	1,259,063
Aug 18, 2026	64.00	66.28	63.93	65.19	65.19	1.75%	1,462,926
Aug 17, 2026	63.41	65.11	62.88	64.07	64.07	-0.65%	1,198,082
Aug 14, 2026	67.71	67.99	63.43	64.49	64.49	-4.85%	1,205,304
Aug 13, 2026	63.23	68.45	62.95	67.78	67.78	7.79%	1,627,489
Aug 12, 2026	62.20	63.28	61.34	62.88	62.88	-0.90%	1,268,466
Aug 11, 2026	63.79	64.79	62.35	63.45	63.45	-1.01%	1,157,727
Aug 10, 2026	62.67	64.95	62.58	64.10	64.10	1.73%	1,665,102
Aug 7, 2026	63.00	64.68	62.21	63.01	63.01	1.92%	2,932,477
Aug 6, 2026	60.41	62.00	59.65	61.82	61.82	0.76%	1,724,162
Aug 5, 2026	61.09	62.14	60.42	61.48	61.36	1.34%	2,233,740
Aug 4, 2026	56.56	60.75	56.01	60.67	60.55	5.88%	2,762,561
Aug 3, 2026	56.62	58.56	56.19	57.30	57.18	3.02%	1,858,246
Jul 31, 2026	52.78	56.27	52.61	55.62	55.51	4.00%	2,035,003
Jul 30, 2026	56.25	56.67	53.13	53.48	53.37	-7.12%	2,350,904
Jul 29, 2026	56.79	58.98	56.15	57.58	57.46	1.14%	2,481,822
Jul 28, 2026	55.24	57.21	54.69	56.93	56.81	6.01%	2,982,041
Jul 27, 2026	49.61	55.30	49.53	53.70	53.59	11.16%	5,489,389
Jul 24, 2026	40.50	50.14	40.30	48.31	48.21	25.09%	8,922,657
Jul 23, 2026	38.11	39.98	37.09	38.62	38.54	2.55%	4,855,455
Jul 22, 2026	38.83	39.30	37.19	37.66	37.58	-4.80%	1,713,632
Jul 21, 2026	39.56	41.01	39.09	39.56	39.48	-2.90%	1,784,193
Jul 20, 2026	40.81	41.56	40.06	40.74	40.66	-1.40%	1,632,422
Jul 17, 2026	41.44	42.83	40.99	41.32	41.24	-1.08%	1,511,468
Jul 16, 2026	40.99	42.01	40.38	41.77	41.69	2.65%	1,423,025
Jul 15, 2026	41.79	42.28	40.24	40.69	40.61	-1.48%	1,335,243
Jul 14, 2026	40.14	41.94	39.61	41.30	41.22	-1.78%	1,235,822
Jul 13, 2026	42.40	43.27	41.65	42.05	41.96	0.67%	1,328,994
Jul 10, 2026	41.37	42.72	41.19	41.77	41.69	2.03%	1,235,464
Jul 9, 2026	38.48	40.95	37.95	40.94	40.86	3.72%	929,811
Jul 8, 2026	40.03	40.57	38.88	39.47	39.39	-2.88%	1,860,539
Jul 7, 2026	40.41	43.07	40.27	40.64	40.56	3.57%	2,689,622
Jul 6, 2026	39.45	39.93	38.43	39.24	39.16	-1.92%	1,331,361
Jul 2, 2026	40.28	41.33	39.94	40.01	39.93	-2.39%	1,351,381
Jul 1, 2026	40.13	41.71	39.52	40.99	40.91	5.16%	1,521,914
Jun 30, 2026	38.32	39.27	37.83	38.98	38.90	-0.28%	1,924,923
Jun 29, 2026	38.41	39.93	38.03	39.09	39.01	5.14%	1,776,447
Jun 26, 2026	34.87	37.23	34.87	37.18	37.10	7.30%	3,110,497
Jun 25, 2026	35.05	36.07	34.52	34.65	34.58	-3.35%	1,399,020
Jun 24, 2026	35.04	36.49	35.00	35.85	35.78	1.21%	1,278,830
Jun 23, 2026	34.98	35.61	34.44	35.42	35.35	1.66%	1,348,224
Jun 22, 2026	34.92	35.58	33.42	34.84	34.77	-0.51%	1,464,365
Jun 18, 2026	35.26	35.79	34.52	35.02	34.95	-1.46%	2,081,360