RingCentral Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	34.87	37.23	34.87	37.18	37.18	7.30%	2,741,397
Jun 25, 2026	35.05	36.07	34.52	34.65	34.65	-3.35%	1,398,611
Jun 24, 2026	35.04	36.49	35.00	35.85	35.85	1.21%	1,271,533
Jun 23, 2026	34.98	35.61	34.44	35.42	35.42	1.66%	1,348,102
Jun 22, 2026	34.92	35.58	33.42	34.84	34.84	-0.51%	1,446,292
Jun 18, 2026	35.26	35.79	34.52	35.02	35.02	-1.46%	2,051,864
Jun 17, 2026	37.77	38.17	35.40	35.54	35.54	-6.60%	1,497,370
Jun 16, 2026	37.93	39.41	37.39	38.05	38.05	-0.70%	1,154,615
Jun 15, 2026	39.08	39.60	38.12	38.32	38.32	-0.83%	1,505,915
Jun 12, 2026	37.85	38.91	36.77	38.64	38.64	2.57%	1,272,147
Jun 11, 2026	38.08	38.55	36.67	37.67	37.67	-2.74%	1,118,722
Jun 10, 2026	38.37	39.45	37.98	38.73	38.73	-1.22%	1,189,192
Jun 9, 2026	40.26	40.81	37.86	39.21	39.21	-4.06%	1,566,058
Jun 8, 2026	41.70	42.23	40.62	40.87	40.87	-3.36%	1,175,708
Jun 5, 2026	43.95	44.78	41.05	42.29	42.29	-3.95%	1,204,220
Jun 4, 2026	44.53	45.54	43.49	44.03	44.03	0.14%	1,252,815
Jun 3, 2026	45.58	45.58	43.67	43.97	43.97	-5.18%	1,478,789
Jun 2, 2026	47.27	47.30	45.20	46.37	46.37	-5.42%	2,171,213
Jun 1, 2026	44.50	49.85	43.25	49.10	49.03	13.37%	2,382,608
May 29, 2026	42.33	43.76	41.25	43.31	43.24	3.46%	2,244,236
May 28, 2026	41.92	42.58	40.77	41.86	41.80	0.63%	1,191,155
May 27, 2026	41.85	43.24	41.41	41.60	41.54	-2.23%	1,047,140
May 26, 2026	42.66	43.46	42.09	42.55	42.49	-2.27%	988,602
May 22, 2026	42.59	44.38	42.59	43.54	43.47	3.13%	1,050,520
May 21, 2026	42.20	42.59	41.02	42.22	42.16	-2.96%	1,760,460
May 20, 2026	41.95	43.65	40.50	43.51	43.44	2.16%	1,479,496
May 19, 2026	42.00	43.11	40.13	42.59	42.52	4.70%	1,997,780
May 18, 2026	40.50	41.87	40.00	40.68	40.62	-0.90%	1,969,375
May 15, 2026	39.68	41.51	39.68	41.05	40.99	4.32%	1,811,841
May 14, 2026	39.01	40.41	38.43	39.35	39.29	1.60%	1,647,461
May 13, 2026	41.53	41.80	38.04	38.73	38.67	-7.50%	2,898,366
May 12, 2026	44.23	44.39	41.64	41.87	41.81	-6.16%	2,200,433
May 11, 2026	45.00	47.93	43.75	44.62	44.55	-2.21%	2,555,594
May 8, 2026	44.64	46.60	38.71	45.63	45.56	0.53%	4,778,060
May 7, 2026	46.88	47.94	45.03	45.39	45.32	-0.72%	3,902,296
May 6, 2026	47.04	47.65	45.63	45.72	45.65	-4.25%	2,242,916
May 5, 2026	47.40	48.57	46.88	47.75	47.68	1.06%	1,758,116
May 4, 2026	45.33	48.00	44.78	47.25	47.18	4.81%	1,919,677
May 1, 2026	43.12	46.11	42.98	45.08	45.01	12.08%	2,837,564
Apr 30, 2026	39.64	40.39	38.57	40.22	40.16	0.07%	1,315,071
Apr 29, 2026	39.24	40.29	38.70	40.19	40.13	1.57%	934,114
Apr 28, 2026	40.70	41.56	39.50	39.57	39.51	-2.15%	1,208,696
Apr 27, 2026	40.67	41.00	39.58	40.44	40.38	-1.12%	1,095,266
Apr 24, 2026	39.21	41.08	38.52	40.90	40.84	5.88%	1,246,579
Apr 23, 2026	40.20	40.46	37.78	38.63	38.57	-6.92%	1,505,767
Apr 22, 2026	41.65	42.58	41.00	41.50	41.44	0.39%	1,358,810
Apr 21, 2026	40.26	43.83	39.92	41.34	41.28	2.81%	1,927,141
Apr 20, 2026	40.04	41.08	39.01	40.21	40.15	-0.45%	1,921,413
Apr 17, 2026	41.27	41.75	40.01	40.39	40.33	0.15%	1,417,322
Apr 16, 2026	39.54	40.49	39.09	40.33	40.27	4.18%	1,428,370
Apr 15, 2026	37.68	38.91	37.51	38.71	38.65	4.14%	1,013,775
Apr 14, 2026	37.40	38.21	36.96	37.17	37.11	0.79%	1,399,786
Apr 13, 2026	33.53	37.06	33.53	36.88	36.82	10.12%	1,721,379
Apr 10, 2026	36.89	37.36	33.05	33.49	33.44	-9.29%	2,076,775
Apr 9, 2026	37.09	37.29	35.83	36.92	36.86	-1.49%	1,217,565
Apr 8, 2026	39.08	39.51	37.26	37.48	37.42	-1.29%	2,129,540
Apr 7, 2026	37.82	39.00	37.29	37.97	37.91	-0.29%	1,067,169
Apr 6, 2026	37.67	38.48	37.56	38.08	38.02	0.79%	1,323,315
Apr 2, 2026	37.81	39.09	37.41	37.78	37.72	-0.92%	1,152,847
Apr 1, 2026	37.50	39.00	36.47	38.13	38.07	2.53%	1,429,577
Mar 31, 2026	36.76	37.64	36.13	37.19	37.13	2.68%	1,488,170
Mar 30, 2026	35.68	36.78	35.68	36.22	36.16	2.43%	1,324,259
Mar 27, 2026	36.44	36.68	34.78	35.36	35.31	-5.76%	1,542,351
Mar 26, 2026	35.35	38.06	35.11	37.52	37.46	5.13%	1,399,263
Mar 25, 2026	37.05	37.67	34.54	35.69	35.64	-2.78%	1,752,241
Mar 24, 2026	38.00	38.07	36.64	36.71	36.65	-4.99%	1,792,954
Mar 23, 2026	38.01	39.18	37.74	38.64	38.58	2.68%	1,701,887
Mar 20, 2026	37.17	38.00	36.06	37.63	37.57	0.48%	2,561,902
Mar 19, 2026	36.64	38.27	36.64	37.45	37.39	1.03%	1,273,587
Mar 18, 2026	37.23	38.31	36.97	37.07	37.01	-2.32%	1,427,625
Mar 17, 2026	37.71	38.65	37.64	37.95	37.89	1.52%	1,547,463
Mar 16, 2026	37.93	38.59	37.34	37.38	37.32	-1.06%	1,634,347
Mar 13, 2026	39.12	39.39	37.11	37.78	37.72	-0.74%	2,010,221
Mar 12, 2026	38.50	40.45	38.04	38.06	38.00	-2.08%	2,357,406
Mar 11, 2026	41.00	41.61	38.42	38.87	38.81	-4.47%	2,012,605
Mar 10, 2026	41.73	41.73	39.79	40.69	40.63	-2.75%	1,899,108
Mar 9, 2026	41.43	42.01	40.46	41.84	41.78	-0.25%	2,509,819
Mar 6, 2026	39.42	42.42	39.15	42.02	41.88	5.92%	2,994,317
Mar 5, 2026	39.02	40.93	38.94	39.67	39.54	1.28%	2,461,680
Mar 4, 2026	37.00	39.39	36.90	39.17	39.04	6.38%	2,781,772
Mar 3, 2026	34.93	36.91	34.68	36.82	36.70	1.88%	2,718,865
Mar 2, 2026	36.01	36.98	35.60	36.14	36.02	-0.85%	2,342,633
Feb 27, 2026	36.02	36.57	34.81	36.45	36.33	-1.86%	3,329,001
Feb 26, 2026	34.80	37.94	34.75	37.14	37.02	7.71%	3,231,970
Feb 25, 2026	35.29	35.59	34.06	34.48	34.37	-2.02%	3,632,084
Feb 24, 2026	34.62	36.79	34.60	35.19	35.07	1.76%	3,150,423
Feb 23, 2026	39.26	39.47	33.91	34.58	34.47	-12.46%	5,398,842
Feb 20, 2026	34.36	40.64	34.36	39.50	39.37	34.40%	14,567,855
Feb 19, 2026	29.10	29.73	28.69	29.39	29.29	-0.58%	3,831,128
Feb 18, 2026	29.03	29.79	28.61	29.56	29.46	1.93%	2,331,409
Feb 17, 2026	30.27	30.79	28.60	29.00	28.90	-3.94%	3,508,521
Feb 13, 2026	28.64	30.78	28.35	30.19	30.09	6.30%	3,925,422
Feb 12, 2026	27.89	28.88	27.11	28.40	28.31	1.03%	3,872,867
Feb 11, 2026	28.77	29.30	26.92	28.11	28.02	-2.80%	15,343,535
Feb 10, 2026	28.80	29.64	28.33	28.92	28.82	5.66%	4,775,080
Feb 9, 2026	26.63	27.81	26.32	27.37	27.28	1.26%	1,542,666
Feb 6, 2026	25.70	27.08	25.59	27.03	26.94	6.29%	1,611,204
Feb 5, 2026	25.61	26.54	24.82	25.43	25.35	-3.78%	2,466,679
Feb 4, 2026	24.54	26.49	24.54	26.43	26.34	6.49%	2,832,830
Feb 3, 2026	26.04	26.20	24.14	24.82	24.74	-6.09%	2,239,519