RingCentral Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	39.64	40.07	38.57	39.87	-	-0.80%	373,125
Apr 29, 2026	39.24	40.29	38.70	40.19	40.19	1.57%	933,317
Apr 28, 2026	40.70	41.56	39.50	39.57	39.57	-2.15%	1,208,575
Apr 27, 2026	40.67	41.00	39.58	40.44	40.44	-1.12%	1,094,754
Apr 24, 2026	39.21	41.08	38.52	40.90	40.90	5.88%	1,187,873
Apr 23, 2026	40.20	40.46	37.78	38.63	38.63	-6.92%	1,505,562
Apr 22, 2026	41.65	42.58	41.00	41.50	41.50	0.39%	1,354,258
Apr 21, 2026	40.26	43.83	39.92	41.34	41.34	2.81%	1,926,461
Apr 20, 2026	40.04	41.08	39.01	40.21	40.21	-0.45%	1,915,237
Apr 17, 2026	41.27	41.75	40.01	40.39	40.39	0.15%	1,416,204
Apr 16, 2026	39.54	40.49	39.09	40.33	40.33	4.18%	1,427,214
Apr 15, 2026	37.68	38.91	37.51	38.71	38.71	4.14%	1,013,653
Apr 14, 2026	37.40	38.21	36.96	37.17	37.17	0.79%	1,367,353
Apr 13, 2026	33.53	37.06	33.53	36.88	36.88	10.12%	1,698,571
Apr 10, 2026	36.89	37.36	33.05	33.49	33.49	-9.29%	2,063,443
Apr 9, 2026	37.09	37.29	35.83	36.92	36.92	-1.49%	1,216,734
Apr 8, 2026	39.08	39.51	37.26	37.48	37.48	-1.29%	2,129,262
Apr 7, 2026	37.82	39.00	37.29	37.97	37.97	-0.29%	1,066,716
Apr 6, 2026	37.67	38.48	37.56	38.08	38.08	0.79%	1,322,776
Apr 2, 2026	37.81	39.09	37.41	37.78	37.78	-0.92%	1,152,825
Apr 1, 2026	37.50	39.00	36.47	38.13	38.13	2.53%	1,429,550
Mar 31, 2026	36.76	37.64	36.13	37.19	37.19	2.68%	1,487,930
Mar 30, 2026	35.68	36.78	35.68	36.22	36.22	2.43%	1,310,074
Mar 27, 2026	36.44	36.68	34.78	35.36	35.36	-5.76%	1,542,277
Mar 26, 2026	35.35	38.06	35.11	37.52	37.52	5.13%	1,398,739
Mar 25, 2026	37.05	37.67	34.54	35.69	35.69	-2.78%	1,750,157
Mar 24, 2026	38.00	38.07	36.64	36.71	36.71	-4.99%	1,779,388
Mar 23, 2026	38.01	39.18	37.74	38.64	38.64	2.68%	1,701,477
Mar 20, 2026	37.17	38.00	36.06	37.63	37.63	0.48%	2,546,177
Mar 19, 2026	36.64	38.27	36.64	37.45	37.45	1.03%	1,256,415
Mar 18, 2026	37.23	38.31	36.97	37.07	37.07	-2.32%	1,427,622
Mar 17, 2026	37.71	38.65	37.64	37.95	37.95	1.52%	1,547,448
Mar 16, 2026	37.93	38.59	37.34	37.38	37.38	-1.06%	1,633,918
Mar 13, 2026	39.12	39.39	37.11	37.78	37.78	-0.74%	2,009,937
Mar 12, 2026	38.50	40.45	38.04	38.06	38.06	-2.08%	2,355,934
Mar 11, 2026	41.00	41.61	38.42	38.87	38.87	-4.47%	2,008,537
Mar 10, 2026	41.73	41.73	39.79	40.69	40.69	-2.75%	1,898,989
Mar 9, 2026	41.43	42.01	40.46	41.84	41.84	-0.43%	2,508,485
Mar 6, 2026	39.42	42.42	39.15	42.02	41.95	5.92%	2,994,317
Mar 5, 2026	39.02	40.93	38.94	39.67	39.60	1.28%	2,461,680
Mar 4, 2026	37.00	39.39	36.90	39.17	39.10	6.38%	2,781,772
Mar 3, 2026	34.93	36.91	34.68	36.82	36.75	1.88%	2,718,865
Mar 2, 2026	36.01	36.98	35.60	36.14	36.08	-0.85%	2,342,633
Feb 27, 2026	36.02	36.57	34.81	36.45	36.38	-1.86%	3,329,001
Feb 26, 2026	34.80	37.94	34.75	37.14	37.07	7.71%	3,231,970
Feb 25, 2026	35.29	35.59	34.06	34.48	34.42	-2.02%	3,632,084
Feb 24, 2026	34.62	36.79	34.60	35.19	35.13	1.76%	3,150,423
Feb 23, 2026	39.26	39.47	33.91	34.58	34.52	-12.46%	5,398,842
Feb 20, 2026	34.36	40.64	34.36	39.50	39.43	34.40%	14,567,855
Feb 19, 2026	29.10	29.73	28.69	29.39	29.34	-0.58%	3,831,128