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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.88	40.33	40.33	40.65	31.87	58,093
February 19, 2026	29.24	29.24	29.24	29.63	28.95	46
February 18, 2026	28.42	29.64	29.64	29.64	28.42	4,833
February 17, 2026	30.34	29.85	29.85	30.55	28.85	122
February 13, 2026	28.98	30.59	30.59	30.68	28.17	308
February 12, 2026	28.2	27.72	27.72	28.74	27.6	1,079
February 11, 2026	29.07	27.92	27.92	29.32	26.95	101
February 10, 2026	29	29.42	29.42	29.42	28.4	10,141
February 09, 2026	26.99	26.59	26.59	27.23	26.59	14
February 06, 2026	25.76	26.13	26.13	26.13	25.76	30
February 05, 2026	25.6	26.01	26.01	26.01	25.6	43
February 04, 2026	24.89	24.76	24.76	24.89	24.5	484
February 03, 2026	26.82	24.22	24.22	26.82	24.19	4,876
February 02, 2026	25.99	25.57	25.57	26	25.57	41
January 30, 2026	25.37	25.59	25.59	25.69	25.06	1,120
January 29, 2026	25.49	25.27	25.27	25.89	25.18	1,346
January 28, 2026	27.3	27.36	27.36	27.39	27.25	36
January 27, 2026	28.01	26.8	26.8	28.01	26.8	16
January 26, 2026	26.06	27.65	27.65	27.67	26.06	147
January 23, 2026	27.75	26.95	26.95	27.75	26.94	27
January 22, 2026	26	26.8	26.8	26.85	26	271
January 21, 2026	26.23	26.17	26.17	26.23	25.83	492
January 20, 2026	25.81	25.99	25.99	26.29	25.38	814
January 16, 2026	26.68	26.2	26.24	26.79	26.08	614
January 15, 2026	28.43	28.1	28.1	28.43	28.1	111
January 14, 2026	29.19	29.43	29.26	29.43	28.17	77
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

RingCentral, Inc. (0V50.L) LSE