RingCentral Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	58.110	58.655	57.870	58.178	57.868	97
2022-05-23	63.590	63.820	62.410	62.410	62.078	1
2022-05-20	65.650	65.650	65.650	65.650	65.300	31
2022-05-19	60.060	64.530	60.060	64.530	64.186	51
2022-05-18	62.800	63.740	60.140	60.140	59.820	257
2022-05-17	61.930	63.150	59.515	63.150	62.814	1,546
2022-05-16	65.530	65.530	63.680	63.680	63.341	41
2022-05-13	64.220	69.580	64.220	69.580	69.209	2
2022-05-12	60.280	62.100	60.280	61.360	61.033	26
2022-05-11	68.700	69.810	64.970	64.970	64.624	4,871
2022-05-10	71.006	71.006	71.006	71.006	70.628	190
2022-05-09	73.790	74.590	69.960	69.960	69.587	12
2022-05-06	81.300	81.300	79.400	79.600	79.176	23,193
2022-05-05	86.250	86.250	81.290	81.290	80.857	1
2022-05-04	84.600	84.600	82.670	82.670	82.230	1
2022-04-26	86.020	86.020	86.020	86.020	85.562	1
2022-04-25	91.200	91.200	91.045	91.045	90.560	21
2022-04-21	97.870	97.870	93.330	93.860	93.360	18
2022-04-20	105.23	105.23	105.23	105.23	104.67	1
2022-04-14	107.36	107.36	106.90	106.90	106.33	1
2022-04-13	106.66	106.66	106.66	106.66	106.09	4
2022-04-12	112.24	112.24	109.43	109.43	108.85	31,120
2022-04-11	110.74	112.42	109.53	112.03	111.43	9
2022-04-06	121.48	121.48	116.48	117.06	116.44	311,144
2022-04-05	126.91	126.91	119.82	119.82	119.18	10
2022-04-01	118.43	121.55	118.18	121.55	120.90	4
2022-03-31	118.52	118.79	117.40	117.40	116.77	33
2022-03-30	127.40	127.40	124.50	124.50	123.84	116
2022-03-25	120.13	120.13	116.81	116.81	116.19	13
2022-03-24	125.22	125.22	119.26	120.14	119.50	1
2022-03-18	115.13	120.25	115.13	120.25	119.61	1
2022-03-17	108.17	114.51	108.17	114.51	113.90	14
2022-03-16	103.99	107.27	103.99	104.35	103.79	8
2022-03-14	102.30	102.79	99.710	100.23	99.696	3
2022-03-11	113.64	113.64	105.20	105.20	104.64	2
2022-03-10	112.81	112.81	108.73	108.73	108.15	203
2022-03-09	112.31	117.36	112.31	117.36	116.73	1
2022-03-08	114.48	116.75	111.09	116.75	116.13	1
2022-03-07	112.39	115.56	111.12	115.56	114.94	2
2022-03-04	115.95	115.95	114.64	114.64	114.03	501
2022-03-03	123.72	123.72	121.32	121.85	121.20	35
2022-03-02	125.99	125.99	121.23	124.58	123.92	2
2022-03-01	131.88	131.88	127.24	127.24	126.56	52
2022-02-28	127.27	131.20	127.27	130.74	130.04	52
2022-02-25	127.05	128.32	125.28	128.32	127.64	1,551
2022-02-24	119.00	126.94	118.19	126.94	126.26	376
2022-02-23	141.10	141.10	123.68	123.68	123.02	3,715
2022-02-22	146.00	147.93	146.00	146.63	145.85	2
2022-02-18	154.55	155.75	144.07	146.56	145.78	34
2022-02-17	164.28	164.28	155.05	157.00	156.16	1
2022-02-16	169.00	169.84	163.55	164.49	163.61	1
2022-02-15	171.13	171.91	169.98	169.98	169.07	1
2022-02-14	165.51	165.51	165.51	165.51	164.63	2
2022-02-11	173.66	174.24	173.66	174.24	173.31	1
2022-02-10	171.90	177.34	171.90	177.34	176.40	1
2022-02-09	169.90	169.90	169.90	169.90	168.99	74
2022-02-08	159.98	165.84	158.84	165.84	164.96	16
2022-02-07	161.96	162.90	161.49	162.46	161.59	8
2022-02-03	162.65	162.65	158.44	158.44	157.60	1
2022-02-02	175.92	175.92	166.41	167.49	166.60	2

← NewerPage 18 of 20 · 1,143 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.