RingCentral, Inc. - RNG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	26.7	26.3	26.3	26.83	26	1.62M
January 15, 2026	28.81	26.94	26.94	28.81	26.91	1.35M
January 14, 2026	28.39	28.85	28.85	29.57	28.18	1.17M
January 13, 2026	29.54	28.48	28.48	29.78	28.14	1.01M
January 12, 2026	29.7	29.51	29.51	30.03	29.14	1.27M
January 09, 2026	28.92	29.88	29.88	29.94	28.29	1.08M
January 08, 2026	28.85	28.98	28.98	29.25	28.04	961,925
January 07, 2026	28.77	29.08	29.08	29.2	28.46	1.17M
January 06, 2026	27.72	28.8	28.8	28.84	27.57	1.31M
January 05, 2026	27.4	27.84	27.84	28.56	27.3	1.18M
January 02, 2026	28.99	27.59	27.59	29.13	27.34	1.27M
December 31, 2025	29.17	28.88	28.88	29.31	28.85	841,731
December 30, 2025	29.44	29.35	29.35	29.66	29.25	606,418
December 29, 2025	29.35	29.55	29.55	29.83	29	820,700
December 26, 2025	29.22	29.56	29.56	29.64	29.05	502,800
December 24, 2025	29.18	29.26	29.26	29.4	29.11	521,000
December 23, 2025	29.42	29.24	29.24	29.66	28.88	1.01M
December 22, 2025	29.65	29.66	29.66	29.89	29.48	959,500
December 19, 2025	29.71	29.62	29.62	29.76	29.37	1.53M
December 18, 2025	29.81	29.6	29.6	30.33	29.5	1.2M
December 17, 2025	29.88	29.52	29.52	30.7	29.43	1.28M
December 16, 2025	29.12	29.7	29.7	29.89	29.05	1.21M
December 15, 2025	31.1	29.17	29.17	31.29	29.06	1.23M
December 12, 2025	31.03	31.07	31.07	31.36	30.75	1.11M
December 11, 2025	30.91	30.97	30.97	31.26	30.59	1.13M
December 10, 2025	30.42	30.77	30.77	30.92	30.26	1.1M
December 09, 2025	29.43	30.36	30.36	30.47	29.35	1.2M
December 08, 2025	29.8	29.59	29.59	30.07	29.43	1.43M
December 05, 2025	29.12	29.69	29.69	29.93	29	1.26M
December 04, 2025	29.19	29.27	29.27	29.49	28.72	966,936
December 03, 2025	29.58	29.24	29.24	29.8	29.16	1.31M
December 02, 2025	29	29.44	29.44	29.7	28.79	1.35M
December 01, 2025	27.91	28.84	28.84	28.94	27.72	1.05M
November 28, 2025	28	28.24	28.24	28.56	27.98	474,286
November 26, 2025	28.06	27.92	27.92	28.26	27.89	1.03M
November 25, 2025	27.81	28.27	28.27	28.55	27.62	1.27M
November 24, 2025	27.33	27.51	27.51	27.96	27.33	1.09M
November 21, 2025	25.81	27.29	27.29	27.53	25.7	2.2M
November 20, 2025	26.71	26.12	26.12	26.85	26.1	1.59M
November 19, 2025	26.11	26.45	26.46	26.68	25.94	1.38M
November 18, 2025	26.61	26.14	26.14	26.63	25.66	2.5M
November 17, 2025	27.16	26.78	26.78	27.23	26.51	1.46M
November 14, 2025	26.65	27.26	27.26	27.58	26.51	1.46M
November 13, 2025	27.44	27.09	27.09	27.89	26.94	1.32M
November 12, 2025	27.57	27.59	27.59	27.87	27.46	927,500
November 11, 2025	27.19	27.38	27.38	27.84	27.18	952,800
November 10, 2025	27.2	27.1	27.1	27.46	26.61	1.48M
November 07, 2025	26.6	26.93	26.93	27.12	26.4	2.19M
November 06, 2025	27.5	26.98	26.98	27.8	26.94	1.85M
November 05, 2025	27.5	27.33	27.33	28.12	26.79	1.93M
November 04, 2025	28.05	27.47	27.47	29.28	27.34	2.49M
November 03, 2025	30.04	29.94	29.94	30.15	28.85	3.2M
October 31, 2025	29.8	30.12	30.12	30.29	29.58	1.23M
October 30, 2025	29.54	29.48	29.48	30.15	29.31	1.11M
October 29, 2025	30.28	29.67	29.67	30.53	29.5	1.1M
October 28, 2025	30.56	30.48	30.48	30.9	30.12	1.19M
October 27, 2025	30.31	30.31	30.31	30.49	30	1.35M
October 24, 2025	29.69	29.97	29.97	30.35	29.4	1.38M
October 23, 2025	28.93	29.14	29.14	29.31	28.41	997,716
October 22, 2025	29.1	28.73	28.73	29.42	28.49	1.24M

RingCentral, Inc. (RNG) NYSE