RingCentral, Inc. - 0V50.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	29.94	28.17	28.3	29.95	28.17	42
January 12, 2026	29.89	29.67	29.67	29.95	29.29	169
January 09, 2026	29.28	28.99	28.99	29.28	28.63	77
January 08, 2026	28.59	28.43	28.43	28.59	28.43	46
January 07, 2026	28.76	28.79	28.7	28.96	28.66	50
January 06, 2026	27.54	28.23	28.23	28.23	27.54	116
January 05, 2026	27.4	28.23	28.23	28.4	27.31	131
January 02, 2026	28.47	27.67	27.67	29.18	27.55	182
December 31, 2025	29.06	28.93	28.93	29.06	28.92	344
December 30, 2025	29.44	29.28	29.28	29.45	29.14	477
December 29, 2025	29.68	29.48	29.48	29.82	29.03	112
December 24, 2025	29	29.3	29.33	29.47	29	20
December 23, 2025	29.25	29.48	29.48	29.48	29.08	221
December 22, 2025	29.65	29.72	29.72	30.09	29.33	636
December 19, 2025	29.93	29.42	29.42	29.93	29.42	477
December 18, 2025	29.38	30.02	30.02	30.04	29.38	17
December 17, 2025	29.54	30.36	30.36	30.51	29.54	170
December 16, 2025	29.52	28.77	28.77	29.52	28.77	220
December 15, 2025	30.75	29.3	29.3	31.4	29.26	201
December 12, 2025	30.39	31.05	31.05	31.24	30.39	46
December 11, 2025	31.02	31.11	31.04	31.29	30.59	266
December 10, 2025	29.74	30.55	30.55	30.66	29.74	39
December 09, 2025	29.15	30.41	30.3	30.41	29.15	96
December 08, 2025	29.8	29.6	29.6	29.83	29.6	495
December 05, 2025	29	29.81	29.81	29.83	29	59
December 04, 2025	29	29	29	29	29	30
December 03, 2025	29.18	29.39	29.39	29.73	29.18	135
December 02, 2025	29	29.38	29.38	29.5	28.61	173
December 01, 2025	27.73	28.74	28.74	28.91	27.69	260
November 28, 2025	28	28.29	28.29	28.53	27.89	59
November 26, 2025	28.06	28.09	28.18	28.33	27.84	19
November 25, 2025	27.81	28.48	28.36	28.56	27.15	410
November 24, 2025	27.48	27.84	27.92	27.95	27.19	946
November 21, 2025	25.72	25.96	26	26	25.55	30
November 20, 2025	26.71	26.18	26.18	27.09	26.18	109
November 19, 2025	25.94	26.51	26.51	26.51	25.94	440
November 18, 2025	26.05	25.99	25.99	26.39	25.81	554
November 17, 2025	27.38	26.99	26.99	27.38	26.94	567
November 14, 2025	27.1	27.44	27.44	27.46	26.57	1,040
November 13, 2025	27.23	27.04	27.04	27.79	27.04	146
November 12, 2025	27.38	27.63	27.63	27.73	27.38	84
November 11, 2025	27.68	27.68	27.68	27.68	27.68	16
November 10, 2025	27.19	27.05	27.05	27.35	26.67	83
November 07, 2025	27.05	26.69	26.69	27.05	26.45	403
November 06, 2025	27.26	27.19	27.19	27.57	27.15	24
November 05, 2025	27.68	26.87	26.87	27.82	26.87	20,117
November 04, 2025	28	28.12	28.12	28.47	27.5	1,439
November 03, 2025	29.79	29.16	29.16	29.96	29.11	4,240
October 31, 2025	29.8	29.97	29.97	30.18	29.41	1,968
October 30, 2025	29.25	29.47	29.47	30.11	29.25	256
October 29, 2025	30.24	29.85	29.85	30.65	29.83	1,139
October 28, 2025	30.78	30.57	30.57	30.87	30.04	364
October 27, 2025	30.01	30.29	30.29	30.47	30.01	535
October 24, 2025	29.88	30.21	30.21	30.28	29.22	326
October 23, 2025	28.62	29.18	29.18	29.29	28.39	110
October 22, 2025	29.2	28.74	28.74	29.41	28.67	1,969
October 21, 2025	27.17	28.69	28.69	28.84	27.17	1,566
October 20, 2025	26.72	27.68	27.52	27.68	26.72	45
October 17, 2025	26.73	26.65	26.78	27.18	26.65	1,209
October 16, 2025	26.8	26.9	26.9	27	26.75	195

RingCentral, Inc. (0V50.L) LSE