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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	27.61	26.68	26.68	27.84	26.33	522
October 14, 2025	26.64	26.95	26.94	27.59	26.4	652
October 13, 2025	26.89	26.86	26.86	26.9	26.4	2,890
October 10, 2025	27.74	26.66	26.66	28.17	26.5	1,038
October 09, 2025	27.05	27.53	27.53	27.6	26.97	682
October 08, 2025	26.85	27.52	27.52	27.67	26.85	1,249
October 07, 2025	27.58	28.66	28.66	28.66	27.5	891
October 06, 2025	28.09	27.72	27.72	28.4	27.71	194
October 03, 2025	28.17	28.21	28.21	28.51	27.84	985
October 02, 2025	28.16	27.9	27.9	28.37	27.9	364
October 01, 2025	28.99	28.96	28.96	29.19	28.71	218
September 30, 2025	30.42	28.78	28.78	30.8	28.56	2,546
September 29, 2025	30.67	30.54	30.64	30.9	30.46	562
September 26, 2025	30.46	30.55	30.46	30.61	29.8	1,008
September 25, 2025	30.33	30.02	30.02	30.52	29.99	1,053
September 24, 2025	30.83	30.55	30.55	31.01	30.54	579
September 23, 2025	32.17	31.23	31.23	32.17	30.96	167
September 22, 2025	31.1	32.04	32.04	32.04	30.86	102
September 19, 2025	31.86	31.48	31.48	32	31.27	66
September 18, 2025	31.59	31.55	31.55	32.05	31.44	26
September 17, 2025	31.23	31.71	31.71	31.87	31.23	1,086
September 16, 2025	30.78	31.07	30.73	31.09	30.42	527
September 15, 2025	30.79	30.69	30.69	30.79	30.69	35
September 12, 2025	31.05	30.88	30.91	31.17	30.63	45
September 11, 2025	30.52	31.12	31.12	31.12	30.39	193

RingCentral, Inc. (0V50.L) LSE