RingCentral Inc. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 36.820 | 37.020 | 36.770 | 37.020 | 36.823 | 4 |
| 2024-05-16 | 37.980 | 37.980 | 36.550 | 36.550 | 36.355 | 326 |
| 2024-05-15 | 37.850 | 38.130 | 37.480 | 37.720 | 37.519 | 829 |
| 2024-05-14 | 37.288 | 37.600 | 36.885 | 37.129 | 36.931 | 1,912 |
| 2024-05-13 | 36.040 | 36.400 | 35.800 | 36.400 | 36.206 | 3,464 |
| 2024-05-10 | 35.650 | 35.750 | 34.980 | 35.020 | 34.833 | 1,491 |
| 2024-05-09 | 35.040 | 35.500 | 34.620 | 35.340 | 35.152 | 613 |
| 2024-05-08 | 33.080 | 35.040 | 33.060 | 34.430 | 34.247 | 4,288 |
| 2024-05-07 | 30.162 | 30.556 | 30.162 | 30.399 | 30.237 | 290 |
| 2024-05-03 | 30.890 | 31.272 | 30.320 | 30.320 | 30.159 | 183 |
| 2024-05-02 | 30.400 | 30.700 | 29.985 | 30.510 | 30.348 | 517 |
| 2024-05-01 | 30.083 | 30.083 | 29.710 | 29.824 | 29.665 | 110 |
| 2024-04-30 | 30.650 | 30.650 | 30.104 | 30.136 | 29.976 | 533 |
| 2024-04-29 | 31.227 | 31.251 | 30.810 | 31.170 | 31.004 | 904 |
| 2024-04-26 | 30.530 | 30.530 | 30.530 | 30.530 | 30.367 | 17 |
| 2024-04-25 | 29.520 | 29.520 | 29.520 | 29.520 | 29.363 | 2 |
| 2024-04-24 | 30.532 | 30.735 | 30.532 | 30.735 | 30.571 | 1,495 |
| 2024-04-23 | 29.550 | 30.590 | 29.550 | 30.225 | 30.064 | 183 |
| 2024-04-22 | 29.451 | 29.451 | 29.450 | 29.450 | 29.293 | 40 |
| 2024-04-19 | 29.546 | 29.550 | 29.230 | 29.380 | 29.224 | 735 |
| 2024-04-18 | 29.560 | 29.890 | 29.560 | 29.852 | 29.693 | 129 |
| 2024-04-17 | 30.390 | 30.390 | 30.058 | 30.080 | 29.920 | 22 |
| 2024-04-16 | 30.550 | 30.550 | 29.990 | 30.335 | 30.173 | 30 |
| 2024-04-15 | 31.450 | 31.790 | 30.684 | 30.684 | 30.521 | 479 |
| 2024-04-12 | 32.080 | 32.080 | 31.440 | 31.480 | 31.312 | 330 |
| 2024-04-11 | 32.690 | 32.840 | 32.063 | 32.352 | 32.180 | 297 |
| 2024-04-10 | 32.000 | 32.840 | 32.000 | 32.298 | 32.126 | 86 |
| 2024-04-09 | 33.000 | 34.030 | 33.000 | 33.675 | 33.496 | 552 |
| 2024-04-08 | 32.800 | 32.970 | 32.340 | 32.770 | 32.595 | 299 |
| 2024-04-05 | 32.550 | 32.830 | 32.440 | 32.638 | 32.464 | 83 |
| 2024-04-04 | 33.399 | 33.592 | 33.399 | 33.512 | 33.334 | 17 |
| 2024-04-03 | 33.375 | 33.375 | 33.375 | 33.375 | 33.197 | 14 |
| 2024-04-02 | 32.965 | 32.965 | 31.970 | 32.606 | 32.432 | 1,501 |
| 2024-03-28 | 34.560 | 35.288 | 34.560 | 34.880 | 34.694 | 2,323 |
| 2024-03-27 | 35.550 | 35.550 | 34.330 | 34.610 | 34.426 | 129 |
| 2024-03-26 | 35.240 | 35.240 | 34.330 | 34.330 | 34.147 | 534 |
| 2024-03-25 | 35.590 | 35.590 | 35.140 | 35.180 | 34.993 | 60 |
| 2024-03-22 | 35.940 | 36.030 | 35.450 | 35.450 | 35.261 | 114 |
| 2024-03-21 | 36.540 | 36.840 | 36.020 | 36.200 | 36.007 | 567 |
| 2024-03-20 | 35.460 | 36.104 | 34.960 | 36.098 | 35.906 | 734 |
| 2024-03-19 | 35.370 | 35.920 | 34.870 | 35.920 | 35.729 | 113 |
| 2024-03-18 | 35.060 | 35.580 | 34.690 | 35.580 | 35.390 | 603 |
| 2024-03-15 | 34.871 | 35.330 | 34.630 | 34.910 | 34.724 | 1,233 |
| 2024-03-14 | 36.157 | 36.157 | 35.304 | 35.304 | 35.116 | 404 |
| 2024-03-13 | 36.330 | 36.870 | 36.060 | 36.330 | 36.136 | 385 |
| 2024-03-12 | 36.210 | 36.870 | 35.994 | 36.430 | 36.236 | 796 |
| 2024-03-11 | 35.870 | 36.780 | 35.870 | 36.270 | 36.077 | 1,135 |
| 2024-03-08 | 35.540 | 36.500 | 35.160 | 35.958 | 35.766 | 550 |
| 2024-03-07 | 32.860 | 35.140 | 32.450 | 35.040 | 34.853 | 565 |
| 2024-03-06 | 32.200 | 32.360 | 31.820 | 32.360 | 32.188 | 39 |
| 2024-03-05 | 32.770 | 32.830 | 31.614 | 31.614 | 31.445 | 2,321 |
| 2024-03-04 | 33.590 | 33.780 | 33.260 | 33.415 | 33.237 | 128 |
| 2024-03-01 | 33.030 | 33.800 | 32.770 | 33.740 | 33.560 | 294 |
| 2024-02-29 | 33.280 | 33.490 | 32.930 | 32.940 | 32.765 | 34 |
| 2024-02-28 | 31.990 | 33.390 | 31.830 | 33.380 | 33.202 | 505 |
| 2024-02-27 | 31.491 | 32.510 | 31.260 | 32.510 | 32.337 | 432 |
| 2024-02-26 | 31.190 | 31.630 | 30.840 | 30.840 | 30.676 | 65 |
| 2024-02-23 | 30.430 | 31.075 | 30.361 | 31.075 | 30.909 | 176 |
| 2024-02-22 | 30.765 | 30.765 | 29.875 | 29.875 | 29.716 | 1,743 |
| 2024-02-21 | 30.320 | 32.750 | 29.750 | 31.740 | 31.571 | 3,021 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.1250 USD |
| 2026-06-02 | 0.0750 USD |
| 2026-03-09 | 0.0750 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.