RingCentral Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	79.39	80.24	78.59	79.27	79.27	1.17%	917,298
Oct 8, 2026	77.11	78.85	76.76	78.35	78.35	2.36%	1,306,477
Oct 7, 2026	76.88	78.13	76.32	76.54	76.54	-0.93%	1,087,661
Oct 6, 2026	79.32	80.16	76.29	77.26	77.26	-2.28%	1,169,898
Oct 5, 2026	78.46	80.60	77.48	79.06	79.06	1.00%	1,581,736
Oct 2, 2026	78.67	79.79	77.12	78.28	78.28	-0.04%	1,207,295
Oct 1, 2026	76.58	78.89	75.52	78.31	78.31	4.83%	1,317,646
Sep 30, 2026	73.99	76.35	73.99	74.70	74.70	0.36%	1,465,417
Sep 29, 2026	75.43	76.12	72.29	74.43	74.43	-2.23%	1,488,937
Sep 28, 2026	74.40	76.87	73.70	76.13	76.13	-0.04%	1,342,429
Sep 25, 2026	79.50	79.94	75.58	76.16	76.16	-4.59%	1,529,069
Sep 24, 2026	79.30	81.22	79.30	79.82	79.82	0.74%	1,654,063
Sep 23, 2026	78.81	81.90	78.52	79.23	79.23	-0.63%	2,261,014
Sep 22, 2026	77.41	79.93	76.90	79.73	79.73	3.14%	2,432,798
Sep 21, 2026	72.67	77.71	72.67	77.30	77.30	7.57%	1,419,405
Sep 18, 2026	75.05	75.05	71.65	71.86	71.86	-3.90%	2,776,382
Sep 17, 2026	73.11	75.18	71.86	74.78	74.78	1.69%	1,126,806
Sep 16, 2026	70.81	75.14	70.57	73.54	73.54	1.53%	1,511,410
Sep 15, 2026	71.26	73.08	70.24	72.43	72.43	0.15%	1,288,468
Sep 14, 2026	70.11	72.92	69.02	72.32	72.32	4.93%	1,939,526
Sep 11, 2026	68.75	70.40	67.97	68.92	68.92	-0.17%	1,042,735
Sep 10, 2026	70.00	71.07	68.63	69.04	69.04	-0.86%	1,092,252
Sep 9, 2026	70.97	71.36	68.98	69.64	69.64	-0.78%	1,044,881
Sep 8, 2026	72.07	72.07	69.32	70.19	70.19	-4.36%	1,353,953
Sep 4, 2026	75.35	76.43	73.13	73.39	73.39	-3.89%	1,148,863
Sep 3, 2026	74.90	77.95	73.11	76.36	76.36	5.21%	1,665,967
Sep 2, 2026	70.48	72.85	69.47	72.58	72.58	2.56%	1,552,777
Sep 1, 2026	70.01	70.78	68.79	70.77	70.77	1.65%	1,969,745
Aug 31, 2026	68.89	69.77	68.26	69.62	69.62	0.35%	1,458,075
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