RingCentral Inc. Cl A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	35.353	35.353	35.353	35.353	35.165	5
2022-12-19	38.010	38.490	38.010	38.490	38.285	132
2022-12-14	40.000	40.000	39.790	39.790	39.578	1,000
2022-12-13	39.585	39.585	38.525	38.525	38.320	150
2022-12-12	37.160	38.265	37.160	38.265	38.061	62
2022-12-06	35.255	35.255	35.255	35.255	35.067	426
2022-12-05	37.070	37.070	37.070	37.070	36.873	100
2022-11-28	35.020	35.020	34.750	34.750	34.565	9
2022-11-25	35.850	35.850	35.635	35.640	35.450	11
2022-11-23	34.650	36.600	34.650	36.600	36.405	118
2022-11-22	34.510	35.790	33.860	35.790	35.599	2,136
2022-11-17	37.022	38.000	37.022	37.490	37.290	317
2022-11-16	40.410	40.410	37.570	38.430	38.225	2
2022-11-15	41.030	41.670	41.030	41.670	41.448	449
2022-11-14	39.680	39.680	38.340	38.340	38.136	4
2022-11-11	36.700	40.340	36.700	40.340	40.125	242
2022-11-10	28.360	38.620	28.360	36.808	36.612	338,480
2022-11-09	28.430	28.565	28.305	28.565	28.413	161
2022-11-07	29.860	29.860	28.690	28.690	28.537	16
2022-11-04	31.060	31.060	29.593	29.600	29.442	2
2022-11-03	33.040	33.040	32.705	32.705	32.531	183
2022-11-02	35.340	35.695	35.340	35.695	35.505	14
2022-11-01	36.740	36.780	35.137	35.404	35.216	72,832
2022-10-31	34.650	35.625	34.615	35.611	35.421	61,747
2022-10-28	33.250	34.039	33.250	34.039	33.858	12,456
2022-10-27	34.840	34.840	33.860	33.860	33.680	82
2022-10-26	34.400	34.400	34.289	34.289	34.106	33
2022-10-25	34.040	35.190	34.040	34.859	34.673	3,637
2022-10-24	33.120	33.217	32.000	33.217	33.040	5,751
2022-10-21	32.735	33.334	32.658	33.334	33.157	6,221
2022-10-20	31.540	33.180	31.540	32.719	32.544	21
2022-10-19	33.930	33.930	31.880	32.110	31.939	101
2022-10-18	35.440	35.440	35.440	35.440	35.251	277
2022-10-14	32.920	32.920	32.580	32.659	32.485	1
2022-10-13	31.820	33.930	31.820	33.670	33.491	1
2022-10-12	34.280	34.280	32.740	33.740	33.560	1,974
2022-10-11	35.270	35.270	33.000	34.710	34.525	21
2022-10-10	39.080	39.080	35.690	35.925	35.734	123
2022-10-07	40.880	42.280	39.570	39.570	39.359	1,852
2022-10-06	41.870	41.870	41.870	41.870	41.647	8
2022-10-05	41.480	41.580	40.780	40.780	40.563	1
2022-10-04	41.530	42.460	41.530	42.340	42.114	202
2022-10-03	40.100	40.100	37.630	39.477	39.267	2,925
2022-09-27	41.100	41.100	41.100	41.100	40.881	1
2022-09-23	41.110	41.170	40.939	41.170	40.951	115
2022-09-22	43.050	43.050	41.878	41.878	41.655	1,336
2022-09-21	43.410	43.580	42.839	43.500	43.268	1,728
2022-09-20	44.000	44.380	43.720	43.780	43.547	70
2022-09-16	43.450	43.450	43.450	43.450	43.219	349
2022-09-15	45.540	45.540	45.540	45.540	45.297	114
2022-09-14	44.510	44.710	43.559	44.710	44.472	97
2022-09-13	44.005	45.628	44.005	45.385	45.143	1,023
2022-09-12	46.050	46.050	45.490	45.490	45.248	4
2022-09-08	41.825	43.570	41.825	43.570	43.338	65
2022-09-07	42.370	42.370	41.855	42.100	41.876	31
2022-09-06	41.870	41.870	41.870	41.870	41.647	1
2022-09-02	43.720	43.720	42.799	43.500	43.268	524
2022-09-01	42.100	42.235	41.090	41.700	41.478	1,015
2022-08-31	44.080	44.489	43.110	43.110	42.880	12
2022-08-30	42.460	43.330	41.550	41.850	41.627	329

← NewerPage 16 of 20 · 1,148 trading daysOlder →

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.