RingCentral Inc. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	178.80	178.80	173.74	174.88	173.95	2
2022-01-31	164.51	172.17	162.58	172.17	171.25	1
2022-01-28	157.93	159.99	156.35	159.99	159.14	22
2022-01-27	164.80	164.80	156.77	156.77	155.93	2
2022-01-26	164.16	166.44	161.61	163.02	162.15	81
2022-01-25	162.65	163.16	161.03	163.16	162.29	1
2022-01-24	162.47	174.20	161.19	174.20	173.27	87
2022-01-21	168.01	168.94	165.02	168.94	168.04	5
2022-01-19	168.49	175.08	168.30	170.74	169.83	14
2022-01-18	170.66	170.66	167.54	169.04	168.14	25
2022-01-13	178.89	183.74	178.89	181.41	180.44	14
2022-01-12	192.20	193.89	185.32	189.44	188.43	5
2022-01-11	181.92	187.36	181.92	187.36	186.36	2
2022-01-10	167.18	169.68	166.11	166.11	165.23	2
2022-01-07	172.63	174.09	172.27	174.09	173.16	63
2022-01-06	171.78	173.78	169.25	171.98	171.06	12
2022-01-05	181.08	181.87	177.56	178.25	177.30	12
2022-01-04	192.26	192.69	178.43	178.43	177.48	6
2021-12-29	191.45	194.29	191.45	194.29	193.25	100
2021-12-23	192.23	192.47	188.57	192.33	191.31	1
2021-12-22	191.94	196.00	191.94	192.86	191.83	50
2021-12-21	191.11	196.47	187.50	196.47	195.42	43
2021-12-20	181.30	193.15	181.30	193.00	191.97	6
2021-12-17	176.57	187.26	176.57	183.90	182.92	65
2021-12-16	177.95	187.19	173.89	176.43	175.49	12
2021-12-15	185.90	185.90	176.85	179.70	178.74	3
2021-12-14	184.90	186.15	183.71	184.46	183.48	223
2021-12-13	186.83	190.30	184.14	188.93	187.92	7
2021-12-10	188.30	188.70	181.80	184.45	183.47	8
2021-12-09	200.86	200.86	180.88	180.88	179.92	285
2021-12-08	212.62	213.65	212.62	213.65	212.51	101
2021-12-07	206.88	213.12	206.88	213.12	211.98	3
2021-12-06	190.74	200.97	188.81	200.65	199.58	73
2021-12-03	189.01	189.01	181.28	182.65	181.68	11
2021-12-02	198.24	202.93	193.31	194.80	193.76	374
2021-12-01	217.38	217.38	199.77	201.18	200.11	35
2021-11-30	223.24	225.95	216.46	216.46	215.31	21
2021-11-29	224.71	224.71	223.63	223.63	222.44	111
2021-11-26	230.00	230.00	224.05	224.54	223.34	1,862
2021-11-24	213.11	223.03	213.11	221.11	219.93	22
2021-11-23	216.04	216.34	206.17	206.17	205.07	90
2021-11-22	230.20	231.10	215.99	216.71	215.56	64
2021-11-19	244.58	244.58	237.69	237.69	236.42	2
2021-11-18	246.13	246.29	240.18	245.26	243.95	9
2021-11-17	256.62	256.62	244.31	248.44	247.12	14,169
2021-11-16	263.70	266.49	256.08	257.42	256.05	36
2021-11-15	269.00	275.15	266.09	266.09	264.67	7
2021-11-12	268.06	274.88	268.06	274.34	272.88	251
2021-11-11	284.39	292.00	268.24	270.44	269.00	349
2021-11-10	299.92	314.00	282.82	283.55	282.04	1,556
2021-11-09	235.89	239.06	235.89	239.06	237.79	10
2021-11-08	235.00	236.67	230.66	231.37	230.14	19
2021-11-05	240.51	240.51	233.56	233.56	232.32	14
2021-11-04	243.21	245.83	242.44	242.44	241.15	176
2021-11-03	240.43	240.43	232.02	237.23	235.97	16
2021-11-02	252.00	252.00	246.28	246.28	244.97	8,809
2021-11-01	245.05	247.68	242.52	247.68	246.36	4
2021-10-29	243.00	245.49	241.67	243.37	242.07	57
2021-10-28	236.00	245.29	236.00	243.70	242.40	2
2021-10-27	241.79	243.39	238.84	240.11	238.83	386

← NewerPage 19 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.