RingCentral, Inc. (0V50.L) LSE
38.12
-1.54(-3.88%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
38.12
-1.54(-3.88%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 38.79 | 37.63 | 37.63 | 39.79 | 37.19 | 467 |
| March 12, 2026 | 39.14 | 39.66 | 39.66 | 40.16 | 37.79 | 1,045 |
| March 11, 2026 | 39.88 | 38.92 | 38.92 | 41.51 | 38.48 | 1,133 |
| March 10, 2026 | 42.49 | 40.86 | 40.86 | 42.49 | 40.01 | 1,100 |
| March 09, 2026 | 40.27 | 41.34 | 41.34 | 41.94 | 40.27 | 741 |
| March 06, 2026 | 39.11 | 42.05 | 42.05 | 42.05 | 38.94 | 919 |
| March 05, 2026 | 39.32 | 39.57 | 39.57 | 40.95 | 39.02 | 1,367 |
| March 04, 2026 | 37.8 | 38.2 | 38.2 | 38.65 | 37 | 8,485 |
| March 03, 2026 | 34.55 | 36.66 | 36.66 | 36.66 | 34.55 | 917 |
| March 02, 2026 | 35 | 35.73 | 35.73 | 36.94 | 35 | 749 |
| February 27, 2026 | 36.22 | 35.7 | 35.7 | 36.83 | 34.78 | 716 |
| February 26, 2026 | 34 | 37.65 | 37.65 | 37.85 | 34 | 603 |
| February 25, 2026 | 35.27 | 35.02 | 35.02 | 35.75 | 34.44 | 761 |
| February 24, 2026 | 34.62 | 36.29 | 36.29 | 36.48 | 34.56 | 249 |
| February 23, 2026 | 39.12 | 34.76 | 34.76 | 39.72 | 34.75 | 9,116 |
| February 20, 2026 | 32.88 | 40.33 | 0 | 40.65 | 31.87 | 58,093 |
| February 19, 2026 | 29 | 29.18 | 0 | 29.63 | 28.95 | 54 |
| February 18, 2026 | 28.42 | 29.64 | 0 | 29.64 | 28.42 | 4,833 |
| February 17, 2026 | 30.34 | 29.85 | 0 | 30.55 | 28.85 | 122 |
| February 13, 2026 | 28.98 | 30.59 | 0 | 30.68 | 28.17 | 308 |
| February 12, 2026 | 28.2 | 27.72 | 0 | 28.74 | 27.6 | 1,079 |
| February 11, 2026 | 29.07 | 27.92 | 0 | 29.32 | 26.95 | 101 |
| February 10, 2026 | 29 | 29.59 | 0 | 29.59 | 28.4 | 10,266 |
| February 09, 2026 | 26.99 | 26.59 | 0 | 27.23 | 26.59 | 22 |
| February 06, 2026 | 25.76 | 26.13 | 0 | 26.13 | 25.76 | 30 |
| February 05, 2026 | 25.6 | 26.01 | 0 | 26.01 | 25.6 | 43 |
| February 04, 2026 | 24.89 | 24.76 | 0 | 24.89 | 24.5 | 484 |
| February 03, 2026 | 26.82 | 24.22 | 0 | 26.82 | 24.19 | 4,876 |
| February 02, 2026 | 25.99 | 25.57 | 0 | 26 | 25.57 | 41 |
| January 30, 2026 | 25.37 | 25.59 | 0 | 25.69 | 25.06 | 1,120 |
| January 29, 2026 | 25.49 | 25.27 | 0 | 25.89 | 25.18 | 1,346 |
| January 28, 2026 | 27.3 | 27.36 | 0 | 27.39 | 27.25 | 36 |
| January 27, 2026 | 28.01 | 26.8 | 0 | 28.01 | 26.8 | 16 |
| January 26, 2026 | 26.06 | 27.65 | 0 | 27.67 | 26.06 | 147 |
| January 23, 2026 | 27.75 | 26.95 | 0 | 27.75 | 26.94 | 37 |
| January 22, 2026 | 26 | 26.8 | 0 | 26.85 | 26 | 271 |
| January 21, 2026 | 26.23 | 26.17 | 0 | 26.23 | 25.83 | 492 |
| January 20, 2026 | 25.81 | 25.99 | 0 | 26.29 | 25.38 | 814 |
| January 16, 2026 | 26.68 | 26.24 | 0 | 26.79 | 26.14 | 616 |
| January 15, 2026 | 28.43 | 27.73 | 0 | 28.43 | 27.73 | 111 |
| January 14, 2026 | 29.19 | 29.3 | 0 | 29.3 | 28.17 | 118 |
| January 13, 2026 | 29.16 | 28.3 | 0 | 29.46 | 28.3 | 44 |
| January 12, 2026 | 29.89 | 29.67 | 0 | 29.95 | 29.29 | 169 |
| January 09, 2026 | 29.28 | 28.99 | 0 | 29.28 | 28.63 | 77 |
| January 08, 2026 | 28.59 | 28.43 | 0 | 28.59 | 28.43 | 46 |
| January 07, 2026 | 28.96 | 28.7 | 0 | 28.96 | 28.66 | 52 |
| January 06, 2026 | 27.54 | 28.64 | 0 | 28.64 | 27.54 | 4,093 |
| January 05, 2026 | 27.4 | 28.23 | 0 | 28.4 | 27.31 | 131 |
| January 02, 2026 | 28.47 | 27.67 | 0 | 29.18 | 27.55 | 192 |
| December 31, 2025 | 29.06 | 28.93 | 0 | 29.06 | 28.92 | 344 |
| December 30, 2025 | 29.44 | 29.28 | 0 | 29.45 | 29.14 | 477 |
| December 29, 2025 | 29.68 | 29.48 | 0 | 29.82 | 29.03 | 112 |
| December 24, 2025 | 29 | 29.33 | 0 | 29.35 | 29 | 28 |
| December 23, 2025 | 29.25 | 29.48 | 0 | 29.48 | 29.08 | 221 |
| December 22, 2025 | 29.65 | 29.72 | 0 | 30.09 | 29.33 | 636 |
| December 19, 2025 | 29.93 | 29.42 | 0 | 29.93 | 29.42 | 477 |
| December 18, 2025 | 29.38 | 30.02 | 0 | 30.04 | 29.38 | 17 |
| December 17, 2025 | 29.54 | 30.36 | 0 | 30.51 | 29.54 | 170 |
| December 16, 2025 | 29.52 | 28.77 | 0 | 29.52 | 28.77 | 220 |
| December 15, 2025 | 30.75 | 29.3 | 0 | 31.4 | 29.26 | 201 |