RingCentral Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	41.95	43.61	40.50	43.05	-	1.08%	875,462
May 19, 2026	42.00	43.11	40.13	42.59	42.59	4.70%	1,978,665
May 18, 2026	40.50	41.87	40.00	40.68	40.68	-0.90%	1,969,370
May 15, 2026	39.68	41.51	39.68	41.05	41.05	4.32%	1,811,841
May 14, 2026	39.01	40.41	38.43	39.35	39.35	1.60%	1,647,461
May 13, 2026	41.53	41.80	38.04	38.73	38.73	-7.50%	2,898,366
May 12, 2026	44.23	44.39	41.64	41.87	41.87	-6.16%	2,200,433
May 11, 2026	45.00	47.93	43.75	44.62	44.62	-2.21%	2,555,594
May 8, 2026	44.64	46.60	38.71	45.63	45.63	0.53%	4,778,060
May 7, 2026	46.88	47.94	45.03	45.39	45.39	-0.72%	3,902,296
May 6, 2026	47.04	47.65	45.63	45.72	45.72	-4.25%	2,242,916
May 5, 2026	47.40	48.57	46.88	47.75	47.75	1.06%	1,758,116
May 4, 2026	45.33	48.00	44.78	47.25	47.25	4.81%	1,919,677
May 1, 2026	43.12	46.11	42.98	45.08	45.08	12.08%	2,837,564
Apr 30, 2026	39.64	40.39	38.57	40.22	40.22	0.07%	1,315,071
Apr 29, 2026	39.24	40.29	38.70	40.19	40.19	1.57%	934,114
Apr 28, 2026	40.70	41.56	39.50	39.57	39.57	-2.15%	1,208,696
Apr 27, 2026	40.67	41.00	39.58	40.44	40.44	-1.12%	1,095,266
Apr 24, 2026	39.21	41.08	38.52	40.90	40.90	5.88%	1,246,579
Apr 23, 2026	40.20	40.46	37.78	38.63	38.63	-6.92%	1,505,767
Apr 22, 2026	41.65	42.58	41.00	41.50	41.50	0.39%	1,358,810
Apr 21, 2026	40.26	43.83	39.92	41.34	41.34	2.81%	1,927,141
Apr 20, 2026	40.04	41.08	39.01	40.21	40.21	-0.45%	1,921,413
Apr 17, 2026	41.27	41.75	40.01	40.39	40.39	0.15%	1,417,322
Apr 16, 2026	39.54	40.49	39.09	40.33	40.33	4.18%	1,428,370
Apr 15, 2026	37.68	38.91	37.51	38.71	38.71	4.14%	1,013,775
Apr 14, 2026	37.40	38.21	36.96	37.17	37.17	0.79%	1,399,786
Apr 13, 2026	33.53	37.06	33.53	36.88	36.88	10.12%	1,721,379
Apr 10, 2026	36.89	37.36	33.05	33.49	33.49	-9.29%	2,076,775
Apr 9, 2026	37.09	37.29	35.83	36.92	36.92	-1.49%	1,217,565
Apr 8, 2026	39.08	39.51	37.26	37.48	37.48	-1.29%	2,129,540
Apr 7, 2026	37.82	39.00	37.29	37.97	37.97	-0.29%	1,067,169
Apr 6, 2026	37.67	38.48	37.56	38.08	38.08	0.79%	1,323,315
Apr 2, 2026	37.81	39.09	37.41	37.78	37.78	-0.92%	1,152,847
Apr 1, 2026	37.50	39.00	36.47	38.13	38.13	2.53%	1,429,577
Mar 31, 2026	36.76	37.64	36.13	37.19	37.19	2.68%	1,488,170
Mar 30, 2026	35.68	36.78	35.68	36.22	36.22	2.43%	1,324,259
Mar 27, 2026	36.44	36.68	34.78	35.36	35.36	-5.76%	1,542,351
Mar 26, 2026	35.35	38.06	35.11	37.52	37.52	5.13%	1,399,263
Mar 25, 2026	37.05	37.67	34.54	35.69	35.69	-2.78%	1,752,241
Mar 24, 2026	38.00	38.07	36.64	36.71	36.71	-4.99%	1,792,954
Mar 23, 2026	38.01	39.18	37.74	38.64	38.64	2.68%	1,701,887
Mar 20, 2026	37.17	38.00	36.06	37.63	37.63	0.48%	2,561,902
Mar 19, 2026	36.64	38.27	36.64	37.45	37.45	1.03%	1,273,587
Mar 18, 2026	37.23	38.31	36.97	37.07	37.07	-2.32%	1,427,625
Mar 17, 2026	37.71	38.65	37.64	37.95	37.95	1.52%	1,547,463
Mar 16, 2026	37.93	38.59	37.34	37.38	37.38	-1.06%	1,634,347
Mar 13, 2026	39.12	39.39	37.11	37.78	37.78	-0.74%	2,010,221
Mar 12, 2026	38.50	40.45	38.04	38.06	38.06	-2.08%	2,357,406
Mar 11, 2026	41.00	41.61	38.42	38.87	38.87	-4.47%	2,012,605