RingCentral Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	81.83	83.77	80.07	81.42	81.42	-2.72%	1,372,167
Oct 29, 2026	84.02	84.69	81.65	83.70	83.70	-2.90%	1,326,843
Oct 28, 2026	86.05	89.29	85.55	86.20	86.20	0.70%	1,234,123
Oct 27, 2026	85.06	88.01	85.06	85.60	85.60	-0.82%	1,845,210
Oct 26, 2026	83.00	88.68	82.23	86.31	86.31	3.50%	2,641,418
Oct 23, 2026	90.98	98.14	82.66	83.39	83.39	5.00%	4,624,932
Oct 22, 2026	81.39	82.38	78.40	79.42	79.42	-3.64%	2,442,854
Oct 21, 2026	82.28	83.72	81.00	82.42	82.42	0.98%	1,576,080
Oct 20, 2026	79.10	82.21	79.00	81.62	81.62	3.07%	1,518,596
Oct 19, 2026	75.76	79.70	75.56	79.19	79.19	4.97%	1,287,170
Oct 16, 2026	80.77	81.70	74.94	75.44	75.44	-5.63%	1,314,789
Oct 15, 2026	74.41	79.99	74.20	79.94	79.94	6.30%	1,667,463
Oct 14, 2026	78.00	78.49	74.13	75.20	75.20	-4.44%	1,803,582
Oct 13, 2026	76.89	79.63	76.00	78.69	78.69	0.67%	1,738,057
Oct 12, 2026	80.46	81.78	77.21	78.17	78.17	-1.39%	1,430,501
Oct 9, 2026	79.39	80.24	78.59	79.27	79.27	1.17%	917,272
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