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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.36	39.5	39.5	40.64	34.36	14.57M
February 19, 2026	29.1	29.39	29.39	29.73	28.69	3.83M
February 18, 2026	29.03	29.56	29.56	29.79	28.61	2.33M
February 17, 2026	30.27	29	29	30.79	28.6	3.51M
February 13, 2026	28.64	30.19	30.19	30.78	28.35	3.93M
February 12, 2026	27.89	28.4	28.4	28.88	27.11	3.87M
February 11, 2026	29.01	28.11	28.11	29.3	26.92	15.34M
February 10, 2026	28.8	28.92	28.92	29.64	28.33	4.77M
February 09, 2026	26.63	27.37	27.37	27.81	26.32	1.54M
February 06, 2026	25.7	27.03	27.03	27.08	25.59	1.61M
February 05, 2026	25.61	25.43	25.43	26.54	24.82	2.47M
February 04, 2026	24.54	26.43	26.43	26.49	24.54	2.83M
February 03, 2026	26.04	24.82	24.82	26.2	24.14	2.24M
February 02, 2026	25.88	26.43	26.43	26.55	25.58	2.09M
January 30, 2026	25.32	25.88	25.88	25.97	25.06	1.31M
January 29, 2026	26.79	25.56	25.56	26.79	25.04	1.61M
January 28, 2026	27.34	26.99	26.99	27.53	26.87	1.39M
January 27, 2026	27.79	27.05	27.05	27.84	26.52	1.13M
January 26, 2026	26.99	27.48	27.48	27.81	26.76	1.45M
January 23, 2026	27.08	26.82	26.82	27.92	26.75	1.29M
January 22, 2026	26.19	27.13	27.13	27.18	25.9	1.54M
January 21, 2026	25.97	25.9	25.9	26.4	25.84	1.95M
January 20, 2026	25.7	25.81	25.81	26.43	25.55	1.95M
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

RingCentral, Inc. (RNG) NYSE