MetaCap

Ribbon Communications Stock Price History

NASDAQ: RBBNTechnologyEDP ServicesUSD

1.70-0.02 (-1.16%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

RBBN price history at a glance

The price history for Ribbon Communications (RBBN) on this page begins on May 22, 2000, when the stock closed at $80.83; it most recently closed at $1.70 on October 5, 2026. The highest price in this record is $468.33, reached on August 7, 2000; the latest close is 99.6% below that peak. Across the 25 complete calendar years in the table, RBBN finished higher in 10 and lower in 15. Its best year was 2003 (+580.0%) and its worst was 2001 (-81.9%).

Over roughly 26 years the share price changed -97.9%, a -13.6% compound annual price return (excluding dividends). In the last 12 months alone, RBBN has lost 54.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2000
$468.33
Date of high
Aug 7, 2000
Low since 2000
$0.10
Date of low
Nov 11, 2002
52-week high
$4.09
52-week low
$1.55
Last close
$1.70

RBBN returns

1 week

-3.95%

1 month

-13.71%

3 months

-26.72%

6 months

-31.17%

Year to date

-40.97%

1 year

-54.55%

3 years

-17.87%

5 years

-72.58%

RBBN price return, excluding dividends.

RBBN annual returns

Calendar-year price returns
YearYear-end closeReturn
20261.70-41.38%
20252.90-28.22%
20244.04+39.31%
20232.90+3.94%
20222.79-53.88%
20216.05-7.77%
20206.56+108.25%
20193.15-37.99%
20185.08-34.28%
20177.73+22.70%
20166.30-11.64%
20157.13-65.30%
201420.55+35.20%
201315.20+38.18%
201211.00-8.33%
201112.00-10.11%
201013.35+26.54%
200910.55+34.39%
20087.85-68.97%
200725.30-23.22%
200632.95+77.15%
200518.60-35.08%
200428.65-26.73%
200339.10+580.00%
20025.75-74.78%
200122.80-81.94%
2000*126.25+56.19%

* Partial year: the record begins after the start of 2000; return measured from the first available close.

2026 return is year to date.

RBBN daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
1.721.751.701.70-1.16%
1.821.821.711.72-6.52%
1.741.871.731.84+3.95%
1.731.781.701.77+4.12%
1.771.771.641.70-3.95%
1.751.791.721.77+2.91%
1.761.761.701.72-2.27%
1.791.831.691.76-1.68%
1.741.801.731.79+3.47%
1.801.801.711.73-3.89%
1.841.871.771.80-1.10%
1.791.841.761.82+1.11%
1.821.831.751.80-2.17%
1.821.841.781.84+0.55%
1.721.831.711.83+6.40%
1.661.771.641.72+2.99%
1.671.691.611.67+1.83%
1.801.811.551.64-10.38%
1.941.961.801.83-8.50%
1.962.041.942.00+0.50%
1.972.051.971.99+1.53%
1.951.971.941.96-0.51%
1.942.011.941.97+1.03%
1.982.001.891.95-2.01%
1.992.011.951.990.00%
1.972.001.941.99+1.53%
1.961.971.941.960.00%
1.971.981.941.96-1.51%
2.022.031.971.99-1.97%
2.002.041.972.03+1.50%
2.052.102.002.00-1.48%
2.062.072.012.03-1.46%
2.052.092.052.06+0.98%
2.012.131.992.04+0.49%
1.992.041.972.03+1.50%
2.022.031.982.00-1.48%
2.062.081.992.03-0.49%
2.052.072.002.04-1.92%
2.092.112.062.08-1.42%
2.132.152.052.110.00%
2.092.162.072.11+1.44%
2.022.112.022.08+4.52%
2.062.071.991.99-2.93%
2.132.142.052.05-4.21%
2.102.142.102.14+1.90%
2.112.152.082.10-2.33%
2.152.182.062.15-0.92%
2.142.242.142.17+2.36%
2.142.162.082.12-0.93%
2.142.212.092.14+0.94%
2.222.282.112.12-3.20%
2.272.332.082.19+6.83%
2.032.081.962.05+0.49%
2.032.071.982.04+1.49%
2.022.051.982.01-0.50%
2.162.171.982.02-6.48%
2.242.272.152.16-4.85%
2.132.282.132.27+7.58%
2.212.242.112.11-4.09%
2.092.252.082.20+2.33%
2.182.182.102.15-1.83%
2.352.442.182.19-6.41%
2.292.442.262.34+2.63%
2.312.372.282.28-1.72%
2.222.342.222.32+2.20%
2.222.322.222.27+2.71%
2.102.222.082.21+4.25%
2.232.232.112.12-4.07%
2.182.282.172.21+3.27%
2.352.372.132.14-8.94%
2.302.402.302.35+0.43%
2.242.352.222.34+5.41%
2.212.242.122.22+0.91%
2.232.252.172.20-2.22%
2.352.402.212.25-2.60%
2.422.432.302.31-3.75%
2.452.482.402.40-3.61%
2.542.582.432.49-2.73%
2.602.642.512.560.00%
2.622.662.552.56-1.92%
2.732.802.602.61-4.04%
2.752.782.692.72+1.12%
2.702.732.612.69-0.37%
2.642.702.582.70+3.05%
2.642.692.602.62-1.50%
2.922.962.622.66-7.64%
2.862.962.842.88+1.77%
3.023.092.812.83-7.82%
3.093.102.983.07-1.60%
3.303.303.113.12-6.59%
3.103.413.093.34+8.09%
3.063.102.973.09+0.32%
3.073.102.983.080.00%
3.103.272.973.08-0.96%
2.843.152.723.11+9.89%
2.792.892.742.83+1.43%
2.662.792.662.79+5.28%
2.562.702.532.65+1.53%
2.642.692.592.61-1.88%
2.612.772.602.66+0.76%
2.602.732.552.64+2.72%
2.552.582.432.57-2.28%
2.662.762.622.63+1.15%
2.532.632.532.60+1.96%
2.632.672.482.55-3.04%
2.762.772.632.63-5.40%
2.682.802.652.78+3.35%
2.692.782.652.69+0.37%
2.752.772.662.68-1.83%
2.672.762.672.73+2.25%
2.742.782.662.67-2.91%
2.652.772.582.75+4.17%
2.402.642.392.64+10.92%
2.502.592.292.38-8.46%
2.662.662.562.60-2.26%
2.802.802.642.66-4.32%
2.732.812.702.78+2.58%
2.712.782.652.71-1.45%
3.103.132.732.75-10.13%
2.873.082.863.06+6.62%
2.782.882.772.87+2.14%
2.772.832.752.81+3.69%
2.682.752.642.71+3.44%
2.512.632.472.62+5.65%
2.382.492.362.48+4.20%
2.472.502.352.38-3.64%
2.262.502.242.47+9.78%
2.242.262.202.25+0.45%
2.362.392.202.24-0.44%
2.212.312.212.25+0.45%
2.182.272.182.24+2.75%
2.132.242.122.18-0.46%
2.152.232.142.19+3.30%
2.102.142.062.12+1.92%
2.142.152.042.08-2.35%
2.132.152.102.13-0.47%
2.162.212.132.14-2.73%
2.222.232.172.20+0.46%
2.222.272.192.19-2.67%
2.182.262.152.25+6.64%
2.232.232.112.11-4.09%
2.182.222.152.20+0.46%
2.182.222.172.19-0.45%
2.182.212.152.20+1.38%
2.132.192.112.17+3.33%
2.142.162.072.10-2.33%
2.212.212.132.15-4.44%
2.222.312.212.250.00%
2.202.292.202.25+2.74%
2.132.212.082.19+1.86%
2.212.252.132.15-4.87%
2.352.372.242.26-4.64%
2.342.432.332.37+1.72%
2.342.362.262.33-4.12%
2.232.462.232.43+8.97%
2.252.292.192.23-1.33%
2.262.282.202.26-0.88%
2.322.332.232.28+3.64%
2.062.222.062.20+6.80%
2.082.102.042.06-0.96%
2.032.102.012.08+2.46%
2.002.041.992.03+0.50%
2.052.071.982.02-1.46%
2.092.132.022.05-1.91%
1.932.121.922.09+7.18%
1.951.981.871.95-1.02%
2.012.031.891.97-2.96%
2.002.091.982.03+1.50%
1.972.051.932.00+2.04%
2.102.101.801.96-27.94%
2.672.752.622.72+1.12%
2.772.882.672.69-2.54%
2.792.812.702.760.00%
2.612.832.612.76+5.34%
2.672.722.602.62-2.24%
2.712.712.622.68-0.74%
2.792.812.682.70-2.53%
2.792.852.762.77-1.77%
2.722.852.702.82+4.44%
2.692.732.662.700.00%
2.682.762.672.70+1.89%
2.642.682.612.65+0.76%
2.752.782.622.63-6.41%
2.832.832.802.810.00%
2.832.922.812.810.00%
2.882.892.792.81-2.77%
2.822.902.812.89+2.85%
2.762.832.732.81+1.81%
2.792.822.712.76-1.08%
2.842.872.772.79-1.76%
2.842.862.792.84+0.35%
2.852.872.802.83-1.39%
2.902.942.862.87-1.03%
2.932.962.892.90+0.69%
2.952.952.882.88-2.37%
2.922.982.922.95+0.34%
2.942.972.922.94-0.34%
2.922.972.902.95+0.34%
2.942.962.912.94+0.34%
2.903.002.902.93-0.34%
2.882.972.882.94+1.73%
2.892.932.882.89-0.69%
2.912.962.882.91+1.75%
2.903.002.862.86-1.04%
2.882.942.882.89-0.34%
3.003.022.892.90-2.68%
3.033.032.962.98-1.97%
3.023.052.943.04+0.66%
2.913.032.893.02+3.78%
2.882.942.872.91+1.39%
2.882.952.872.87-0.69%
2.782.902.762.89+4.33%
2.882.892.732.77-3.82%
2.842.902.832.88+2.13%
2.822.852.812.82+0.71%
2.822.872.802.80-2.10%
2.872.912.862.86+0.70%
2.812.862.792.84+0.71%
2.772.842.762.82+2.17%
2.752.852.742.76+0.36%
2.752.802.722.75-0.36%
2.912.962.732.76-3.16%
2.792.882.792.85+2.15%
3.003.022.782.79-7.00%
3.083.143.003.00-2.60%
2.993.102.943.08+1.32%
3.203.243.023.04-6.17%
3.203.273.203.24+1.89%
3.233.253.173.18-2.75%
3.223.293.223.27+3.48%
3.133.183.093.160.00%
3.213.233.163.16-1.86%
3.183.243.163.22+1.58%
3.323.353.163.17-5.65%
3.373.403.353.360.00%
3.373.433.353.360.00%
3.433.553.353.36-2.61%
3.443.543.443.45-0.29%
3.463.503.453.46+0.29%
3.553.553.443.45-2.82%
3.483.593.423.55+2.90%
3.413.493.183.45-13.75%
4.044.083.984.00-0.99%
3.934.093.924.04+2.80%
3.853.943.843.93+3.15%
3.813.863.773.810.00%
3.933.973.803.81-2.81%
3.853.953.833.92+2.89%
3.633.823.633.81+2.97%
3.703.763.683.70+2.78%
3.743.773.593.60-3.74%
3.763.773.713.74—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RBBN chart for longer ranges.