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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	27.93	28.02	28.02	28.54	27.9	1.07M
October 02, 2025	28.06	27.89	27.89	28.42	27.76	1.61M
October 01, 2025	28.75	28.11	28.11	29.21	28.05	1.96M
September 30, 2025	30.75	28.34	28.34	30.79	28.28	2.19M
September 29, 2025	30.95	30.75	30.75	30.97	30.4	1.36M
September 26, 2025	30.19	30.7	30.7	30.89	29.86	1.05M
September 25, 2025	30.52	30.22	30.22	30.53	29.93	937,400
September 24, 2025	30.8	30.67	30.67	31.02	30.37	1.04M
September 23, 2025	32.31	30.55	30.55	32.44	30.4	1.55M
September 22, 2025	31.1	32.19	32.19	32.56	30.97	2.14M
September 19, 2025	31.88	31.22	31.22	31.88	31.02	1.74M
September 18, 2025	32.01	31.86	31.86	32.01	31.34	1.68M
September 17, 2025	31.23	31.54	31.54	32.38	31.13	1.7M
September 16, 2025	30.78	31.21	31.21	31.33	30.25	1.76M
September 15, 2025	30.69	30.76	30.76	31.19	30.41	1.49M
September 12, 2025	31.26	30.36	30.36	31.26	30.36	2.08M
September 11, 2025	30.38	31.26	31.26	31.26	30.38	1.17M
September 10, 2025	31.52	30.63	30.63	31.76	30.43	1.77M
September 09, 2025	32.41	31.76	31.76	32.6	31.48	1.62M
September 08, 2025	31.85	32.44	32.44	32.76	31.63	2.02M
September 05, 2025	30.78	31.94	31.94	31.95	30.68	1.79M
September 04, 2025	30.15	30.53	30.53	30.62	29.57	1.41M
September 03, 2025	30.33	30.25	30.25	30.57	29.81	1.21M
September 02, 2025	29.73	30.3	30.3	30.47	29.73	1.57M
August 29, 2025	30.74	30.5	30.5	31.42	30.33	1.43M
August 28, 2025	30.93	30.71	30.71	31.29	30.53	2.1M
August 27, 2025	30.54	30.72	30.72	30.87	30.44	4.1M
August 26, 2025	31.09	30.24	30.24	31.15	30.05	1.45M
August 25, 2025	30.83	31.23	31.23	31.58	30.66	1.48M
August 22, 2025	29.13	30.87	30.87	30.9	29.03	1.45M
August 21, 2025	28.97	29.14	29.14	29.24	28.42	2.44M
August 20, 2025	29.82	29.41	29.41	29.97	29.24	1.28M
August 19, 2025	30.41	30.07	30.07	30.73	29.92	2.8M
August 18, 2025	30.7	30.25	30.25	31.09	30.15	1.61M
August 15, 2025	30.66	30.74	30.74	30.98	30.27	1.47M
August 14, 2025	29.46	30.51	30.51	30.88	29.24	1.68M
August 13, 2025	27.86	30.03	30.03	30.19	27.62	1.89M
August 12, 2025	27.24	27.82	27.82	27.86	26.9	1.57M
August 11, 2025	28.76	27.09	27.09	29.31	26.97	2.27M
August 08, 2025	29.24	28.75	28.75	29.58	28.26	2.18M
August 07, 2025	30	29.12	29.12	30.24	28.44	3.26M
August 06, 2025	29.65	29.99	29.99	30.6	28.03	6.55M
August 05, 2025	23.87	23.62	23.62	24.04	23.59	1.78M
August 04, 2025	24	23.79	23.79	24.1	23.66	1.54M
August 01, 2025	25.24	23.63	23.63	25.31	23.61	2.19M
July 31, 2025	26.42	25.49	25.49	26.45	25.42	1.25M
July 30, 2025	26.67	26.43	26.43	26.9	25.92	1.4M
July 29, 2025	27.28	26.56	26.56	27.3	26.08	1.59M
July 28, 2025	26.83	27.28	27.28	27.55	26.83	1.43M
July 25, 2025	27.32	26.69	26.69	27.4	26.67	973,049
July 24, 2025	27.9	27.33	27.33	28.08	27.21	1.31M
July 23, 2025	28.21	27.94	27.94	28.45	27.84	1.65M
July 22, 2025	26.98	28	28	28.03	26.87	1.46M
July 21, 2025	26.87	26.77	26.77	27.01	26.38	1.1M
July 18, 2025	26.89	26.67	26.67	26.89	26.38	1.42M
July 17, 2025	26.17	26.57	26.56	26.71	26.02	2.28M
July 16, 2025	26.15	26.09	26.09	26.35	25.67	1.44M
July 15, 2025	26.74	25.85	25.85	26.98	25.83	1.18M
July 14, 2025	26.79	26.5	26.5	27.24	26.5	1.3M
July 11, 2025	28.35	26.93	26.93	28.45	26.91	1.3M

RingCentral, Inc. (RNG) NYSE