RingCentral Stock Price History
NYSE: RNGTechnologyEDP ServicesUSD
79.27+0.92 (+1.17%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RNG price history at a glance
The price history for RingCentral (RNG) on this page begins on September 23, 2013, when the stock closed at $18.20; it most recently closed at $79.27 on October 5, 2026. The highest price in this record is $449.00, reached on February 15, 2021; the latest close is 82.3% below that peak. Across the 12 complete calendar years in the table, RNG finished higher in 6 and lower in 6. Its best year was 2017 (+135.0%) and its worst was 2022 (-81.1%).
Over roughly 13 years the share price changed +335.5%, a 12.0% compound annual price return (excluding dividends). In the last 12 months alone, RNG has gained 200.4%. 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 2013
- $449.00
- Date of high
- Feb 15, 2021
- Low since 2013
- $10.02
- Date of low
- Oct 13, 2014
- 52-week high
- $81.90
- 52-week low
- $24.14
- IPO year
- 2013
- Last close
- $79.27
RNG returns
1 week
+1.26%
1 month
+13.83%
3 months
+89.78%
6 months
+136.70%
Year to date
+174.48%
1 year
+200.38%
3 years
+174.86%
5 years
-66.32%
RNG price return, excluding dividends.
RNG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 79.27 | +187.31% |
| 2025 | 27.59 | -22.06% |
| 2024 | 35.40 | +4.27% |
| 2023 | 33.95 | -4.10% |
| 2022 | 35.40 | -81.10% |
| 2021 | 187.35 | -50.56% |
| 2020 | 378.97 | +122.27% |
| 2019 | 170.50 | +107.50% |
| 2018 | 82.17 | +69.77% |
| 2017 | 48.40 | +134.95% |
| 2016 | 20.60 | -12.64% |
| 2015 | 23.58 | +60.08% |
| 2014 | 14.73 | -18.08% |
| 2013* | 17.98 | -1.21% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
RNG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 79.39 | 80.24 | 78.59 | 79.27 | +1.17% | |
| 77.11 | 78.85 | 77.05 | 78.35 | +2.36% | |
| 76.88 | 78.13 | 76.37 | 76.54 | -0.93% | |
| 79.32 | 80.16 | 76.29 | 77.26 | -2.28% | |
| 78.46 | 80.60 | 77.48 | 79.06 | +1.00% | |
| 78.67 | 79.79 | 77.12 | 78.28 | -0.04% | |
| 76.58 | 78.89 | 75.52 | 78.31 | +4.83% | |
| 73.99 | 76.35 | 73.99 | 74.70 | +0.36% | |
| 75.43 | 76.12 | 72.29 | 74.43 | -2.23% | |
| 74.40 | 76.87 | 73.70 | 76.13 | -0.04% | |
| 79.50 | 79.94 | 75.58 | 76.16 | -4.59% | |
| 79.30 | 81.22 | 79.30 | 79.82 | +0.74% | |
| 78.81 | 81.90 | 78.52 | 79.23 | -0.63% | |
| 77.41 | 79.93 | 76.90 | 79.73 | +3.14% | |
| 72.67 | 77.71 | 72.67 | 77.30 | +7.57% | |
| 75.05 | 75.05 | 71.65 | 71.86 | -3.90% | |
| 73.11 | 75.18 | 71.86 | 74.78 | +1.69% | |
| 70.81 | 75.14 | 70.57 | 73.54 | +1.53% | |
| 71.26 | 73.08 | 70.24 | 72.43 | +0.15% | |
| 70.11 | 72.92 | 69.02 | 72.32 | +4.93% | |
| 68.75 | 70.40 | 67.97 | 68.92 | -0.17% | |
| 70.00 | 71.07 | 68.63 | 69.04 | -0.86% | |
| 70.97 | 71.36 | 68.98 | 69.64 | -0.78% | |
| 72.07 | 72.07 | 69.32 | 70.19 | -4.36% | |
| 75.35 | 76.43 | 73.13 | 73.39 | -3.89% | |
| 74.90 | 77.95 | 73.11 | 76.36 | +5.21% | |
| 70.48 | 72.85 | 69.47 | 72.58 | +2.56% | |
| 70.01 | 70.78 | 68.79 | 70.77 | +1.65% | |
| 68.89 | 69.77 | 68.26 | 69.62 | +0.35% | |
| 69.68 | 70.43 | 68.79 | 69.38 | +1.24% | |
| 67.85 | 69.78 | 66.86 | 68.53 | +3.74% | |
| 63.65 | 66.71 | 63.00 | 66.06 | +0.69% | |
| 67.45 | 67.83 | 64.63 | 65.61 | -2.19% | |
| 66.55 | 67.69 | 66.14 | 67.08 | +0.10% | |
| 65.26 | 67.07 | 63.55 | 67.01 | +2.18% | |
| 66.10 | 66.71 | 64.71 | 65.58 | -0.55% | |
| 64.32 | 67.00 | 64.13 | 65.94 | +1.15% | |
| 64.00 | 66.28 | 63.93 | 65.19 | +1.75% | |
| 63.41 | 65.11 | 62.88 | 64.07 | -0.65% | |
| 67.71 | 67.99 | 63.43 | 64.49 | -4.85% | |
| 63.23 | 68.45 | 62.95 | 67.78 | +7.79% | |
| 62.20 | 63.28 | 61.34 | 62.88 | -0.90% | |
| 63.79 | 64.79 | 62.35 | 63.45 | -1.01% | |
| 62.67 | 64.95 | 62.58 | 64.10 | +1.73% | |
| 63.00 | 64.68 | 62.21 | 63.01 | +1.92% | |
| 60.41 | 62.00 | 59.65 | 61.82 | +0.55% | |
| 61.09 | 62.14 | 60.42 | 61.48 | +1.34% | |
| 56.56 | 60.75 | 56.01 | 60.67 | +5.88% | |
| 56.62 | 58.56 | 56.19 | 57.30 | +3.02% | |
| 52.78 | 56.27 | 52.61 | 55.62 | +4.00% | |
| 56.25 | 56.67 | 53.13 | 53.48 | -7.12% | |
| 56.79 | 58.98 | 56.15 | 57.58 | +1.14% | |
| 55.24 | 57.21 | 54.69 | 56.93 | +6.01% | |
| 49.61 | 55.30 | 49.53 | 53.70 | +11.16% | |
| 40.50 | 50.14 | 40.30 | 48.31 | +25.09% | |
| 38.11 | 39.98 | 37.09 | 38.62 | +2.55% | |
| 38.83 | 39.30 | 37.19 | 37.66 | -4.80% | |
| 39.56 | 41.01 | 39.09 | 39.56 | -2.90% | |
| 40.81 | 41.56 | 40.06 | 40.74 | -1.40% | |
| 41.44 | 42.83 | 40.99 | 41.32 | -1.08% | |
| 40.99 | 42.01 | 40.38 | 41.77 | +2.65% | |
| 41.79 | 42.28 | 40.24 | 40.69 | -1.48% | |
| 40.14 | 41.94 | 39.61 | 41.30 | -1.78% | |
| 42.40 | 43.27 | 41.65 | 42.05 | +0.67% | |
| 41.37 | 42.72 | 41.19 | 41.77 | +2.03% | |
| 38.48 | 40.95 | 37.95 | 40.94 | +3.72% | |
| 40.03 | 40.57 | 38.88 | 39.47 | -2.88% | |
| 40.41 | 43.07 | 40.27 | 40.64 | +3.57% | |
| 39.45 | 39.93 | 38.43 | 39.24 | -1.92% | |
| 40.28 | 41.33 | 39.94 | 40.01 | -2.39% | |
| 40.13 | 41.71 | 39.52 | 40.99 | +5.16% | |
| 38.32 | 39.27 | 37.83 | 38.98 | -0.28% | |
| 38.41 | 39.93 | 38.03 | 39.09 | +5.14% | |
| 34.87 | 37.23 | 34.87 | 37.18 | +7.30% | |
| 35.05 | 36.07 | 34.52 | 34.65 | -3.35% | |
| 35.04 | 36.49 | 35.00 | 35.85 | +1.21% | |
| 34.98 | 35.61 | 34.44 | 35.42 | +1.66% | |
| 34.92 | 35.58 | 33.42 | 34.84 | -0.51% | |
| 35.26 | 35.79 | 34.52 | 35.02 | -1.46% | |
| 37.77 | 38.17 | 35.40 | 35.54 | -6.60% | |
| 37.93 | 39.41 | 37.39 | 38.05 | -0.70% | |
| 39.08 | 39.60 | 38.12 | 38.32 | -0.83% | |
| 37.85 | 38.91 | 36.77 | 38.64 | +2.57% | |
| 38.08 | 38.55 | 36.67 | 37.67 | -2.74% | |
| 38.37 | 39.45 | 37.98 | 38.73 | -1.22% | |
| 40.26 | 40.81 | 37.86 | 39.21 | -4.06% | |
| 41.70 | 42.23 | 40.62 | 40.87 | -3.36% | |
| 43.95 | 44.78 | 41.05 | 42.29 | -3.95% | |
| 44.53 | 45.54 | 43.49 | 44.03 | +0.14% | |
| 45.58 | 45.58 | 43.67 | 43.97 | -5.18% | |
| 47.27 | 47.30 | 45.20 | 46.37 | -5.56% | |
| 44.50 | 49.85 | 43.25 | 49.10 | +13.37% | |
| 42.33 | 43.76 | 41.25 | 43.31 | +3.46% | |
| 41.92 | 42.58 | 40.77 | 41.86 | +0.62% | |
| 41.85 | 43.24 | 41.41 | 41.60 | -2.23% | |
| 42.66 | 43.46 | 42.09 | 42.55 | -2.27% | |
| 42.59 | 44.38 | 42.59 | 43.54 | +3.13% | |
| 42.20 | 42.59 | 41.02 | 42.22 | -2.96% | |
| 41.95 | 43.65 | 40.50 | 43.51 | +2.16% | |
| 42.00 | 43.11 | 40.13 | 42.59 | +4.70% | |
| 40.50 | 41.87 | 40.00 | 40.68 | -0.90% | |
| 39.68 | 41.51 | 39.68 | 41.05 | +4.32% | |
| 39.01 | 40.41 | 38.43 | 39.35 | +1.60% | |
| 41.53 | 41.80 | 38.04 | 38.73 | -7.50% | |
| 44.23 | 44.39 | 41.64 | 41.87 | -6.16% | |
| 45.00 | 47.93 | 43.75 | 44.62 | -2.21% | |
| 44.64 | 46.60 | 38.71 | 45.63 | +0.53% | |
| 46.88 | 47.94 | 45.03 | 45.39 | -0.72% | |
| 47.04 | 47.65 | 45.63 | 45.72 | -4.25% | |
| 47.40 | 48.57 | 46.88 | 47.75 | +1.06% | |
| 45.33 | 48.00 | 44.78 | 47.25 | +4.81% | |
| 43.12 | 46.11 | 42.98 | 45.08 | +12.08% | |
| 39.64 | 40.39 | 38.57 | 40.22 | +0.07% | |
| 39.24 | 40.29 | 38.70 | 40.19 | +1.57% | |
| 40.70 | 41.56 | 39.50 | 39.57 | -2.15% | |
| 40.67 | 41.00 | 39.58 | 40.44 | -1.12% | |
| 39.21 | 41.08 | 38.52 | 40.90 | +5.88% | |
| 40.20 | 40.46 | 37.78 | 38.63 | -6.92% | |
| 41.65 | 42.58 | 41.00 | 41.50 | +0.39% | |
| 40.26 | 43.83 | 39.92 | 41.34 | +2.81% | |
| 40.04 | 41.08 | 39.01 | 40.21 | -0.45% | |
| 41.27 | 41.75 | 40.01 | 40.39 | +0.15% | |
| 39.54 | 40.49 | 39.09 | 40.33 | +4.18% | |
| 37.68 | 38.91 | 37.51 | 38.71 | +4.14% | |
| 37.40 | 38.21 | 36.96 | 37.17 | +0.79% | |
| 33.53 | 37.06 | 33.53 | 36.88 | +10.12% | |
| 36.89 | 37.36 | 33.05 | 33.49 | -9.29% | |
| 37.09 | 37.29 | 35.83 | 36.92 | -1.49% | |
| 39.08 | 39.51 | 37.26 | 37.48 | -1.29% | |
| 37.82 | 39.00 | 37.29 | 37.97 | -0.29% | |
| 37.67 | 38.48 | 37.56 | 38.08 | +0.79% | |
| 37.81 | 39.09 | 37.41 | 37.78 | -0.92% | |
| 37.50 | 39.00 | 36.47 | 38.13 | +2.53% | |
| 36.76 | 37.64 | 36.13 | 37.19 | +2.68% | |
| 35.68 | 36.78 | 35.68 | 36.22 | +2.43% | |
| 36.44 | 36.68 | 34.78 | 35.36 | -5.76% | |
| 35.35 | 38.06 | 35.11 | 37.52 | +5.13% | |
| 37.05 | 37.67 | 34.54 | 35.69 | -2.78% | |
| 38.00 | 38.07 | 36.64 | 36.71 | -4.99% | |
| 38.01 | 39.18 | 37.74 | 38.64 | +2.68% | |
| 37.17 | 38.00 | 36.06 | 37.63 | +0.48% | |
| 36.64 | 38.27 | 36.64 | 37.45 | +1.03% | |
| 37.23 | 38.31 | 36.97 | 37.07 | -2.32% | |
| 37.71 | 38.65 | 37.64 | 37.95 | +1.52% | |
| 37.93 | 38.59 | 37.34 | 37.38 | -1.06% | |
| 39.12 | 39.39 | 37.11 | 37.78 | -0.74% | |
| 38.50 | 40.45 | 38.04 | 38.06 | -2.08% | |
| 41.00 | 41.61 | 38.42 | 38.87 | -4.47% | |
| 41.73 | 41.73 | 39.79 | 40.69 | -2.75% | |
| 41.43 | 42.01 | 40.46 | 41.84 | -0.43% | |
| 39.42 | 42.42 | 39.15 | 42.02 | +5.92% | |
| 39.02 | 40.93 | 38.94 | 39.67 | +1.28% | |
| 37.00 | 39.39 | 36.90 | 39.17 | +6.38% | |
| 34.93 | 36.91 | 34.68 | 36.82 | +1.88% | |
| 36.01 | 36.98 | 35.60 | 36.14 | -0.85% | |
| 36.02 | 36.57 | 34.81 | 36.45 | -1.86% | |
| 34.80 | 37.94 | 34.75 | 37.14 | +7.71% | |
| 35.29 | 35.59 | 34.06 | 34.48 | -2.02% | |
| 34.62 | 36.79 | 34.60 | 35.19 | +1.76% | |
| 39.26 | 39.47 | 33.91 | 34.58 | -12.46% | |
| 34.36 | 40.64 | 34.36 | 39.50 | +34.40% | |
| 29.10 | 29.73 | 28.69 | 29.39 | -0.58% | |
| 29.03 | 29.79 | 28.61 | 29.56 | +1.93% | |
| 30.27 | 30.79 | 28.60 | 29.00 | -3.94% | |
| 28.64 | 30.78 | 28.35 | 30.19 | +6.30% | |
| 27.89 | 28.88 | 27.11 | 28.40 | +1.03% | |
| 28.77 | 29.30 | 26.92 | 28.11 | -2.80% | |
| 28.80 | 29.64 | 28.33 | 28.92 | +5.66% | |
| 26.63 | 27.81 | 26.32 | 27.37 | +1.26% | |
| 25.70 | 27.08 | 25.59 | 27.03 | +6.29% | |
| 25.61 | 26.54 | 24.82 | 25.43 | -3.78% | |
| 24.54 | 26.49 | 24.54 | 26.43 | +6.49% | |
| 26.04 | 26.20 | 24.14 | 24.82 | -6.09% | |
| 25.88 | 26.55 | 25.58 | 26.43 | +2.13% | |
| 25.32 | 25.97 | 25.06 | 25.88 | +1.25% | |
| 26.79 | 26.79 | 25.04 | 25.56 | -5.30% | |
| 27.34 | 27.53 | 26.87 | 26.99 | -0.22% | |
| 27.79 | 27.84 | 26.52 | 27.05 | -1.56% | |
| 26.99 | 27.81 | 26.76 | 27.48 | +2.46% | |
| 27.08 | 27.92 | 26.75 | 26.82 | -1.14% | |
| 26.19 | 27.18 | 25.90 | 27.13 | +4.75% | |
| 25.97 | 26.40 | 25.84 | 25.90 | +0.35% | |
| 25.70 | 26.43 | 25.55 | 25.81 | -1.86% | |
| 26.70 | 26.83 | 26.00 | 26.30 | -2.38% | |
| 28.66 | 28.98 | 26.91 | 26.94 | -6.62% | |
| 28.39 | 29.57 | 28.18 | 28.85 | +1.30% | |
| 29.54 | 29.78 | 28.14 | 28.48 | -3.49% | |
| 29.70 | 30.03 | 29.14 | 29.51 | -1.24% | |
| 28.92 | 29.94 | 28.29 | 29.88 | +3.11% | |
| 28.85 | 29.25 | 28.04 | 28.98 | -0.34% | |
| 28.77 | 29.20 | 28.46 | 29.08 | +0.97% | |
| 27.72 | 28.84 | 27.57 | 28.80 | +3.45% | |
| 27.40 | 28.56 | 27.30 | 27.84 | +0.91% | |
| 28.99 | 29.13 | 27.34 | 27.59 | -4.47% | |
| 29.17 | 29.31 | 28.85 | 28.88 | -1.60% | |
| 29.44 | 29.66 | 29.25 | 29.35 | -0.68% | |
| 29.35 | 29.83 | 29.00 | 29.55 | -0.03% | |
| 29.22 | 29.64 | 29.05 | 29.56 | +1.03% | |
| 29.18 | 29.40 | 29.11 | 29.26 | +0.07% | |
| 29.42 | 29.66 | 28.88 | 29.24 | -1.42% | |
| 29.65 | 29.89 | 29.48 | 29.66 | +0.14% | |
| 29.71 | 29.76 | 29.37 | 29.62 | +0.07% | |
| 29.81 | 30.33 | 29.50 | 29.60 | +0.27% | |
| 29.88 | 30.70 | 29.43 | 29.52 | -0.61% | |
| 29.12 | 29.89 | 29.05 | 29.70 | +1.82% | |
| 31.10 | 31.29 | 29.06 | 29.17 | -6.12% | |
| 31.03 | 31.36 | 30.75 | 31.07 | +0.32% | |
| 30.91 | 31.26 | 30.59 | 30.97 | +0.65% | |
| 30.42 | 30.92 | 30.26 | 30.77 | +1.35% | |
| 29.43 | 30.47 | 29.35 | 30.36 | +2.60% | |
| 29.80 | 30.07 | 29.43 | 29.59 | -0.34% | |
| 29.12 | 29.93 | 29.00 | 29.69 | +1.43% | |
| 29.19 | 29.49 | 28.72 | 29.27 | +0.10% | |
| 29.58 | 29.80 | 29.16 | 29.24 | -0.68% | |
| 29.00 | 29.70 | 28.79 | 29.44 | +2.12% | |
| 27.73 | 28.94 | 27.72 | 28.83 | +2.09% | |
| 28.00 | 28.56 | 27.98 | 28.24 | +1.15% | |
| 28.06 | 28.26 | 27.89 | 27.92 | -1.24% | |
| 27.81 | 28.55 | 27.62 | 28.27 | +2.76% | |
| 27.43 | 27.96 | 27.29 | 27.51 | +0.81% | |
| 25.81 | 27.53 | 25.70 | 27.29 | +4.48% | |
| 26.71 | 26.85 | 26.10 | 26.12 | -1.25% | |
| 26.11 | 26.68 | 25.94 | 26.45 | +1.19% | |
| 26.61 | 26.63 | 25.66 | 26.14 | -2.39% | |
| 27.16 | 27.23 | 26.51 | 26.78 | -1.76% | |
| 26.65 | 27.58 | 26.51 | 27.26 | +0.63% | |
| 27.44 | 27.89 | 26.94 | 27.09 | -1.81% | |
| 27.57 | 27.87 | 27.46 | 27.59 | +0.77% | |
| 27.19 | 27.84 | 27.18 | 27.38 | +1.03% | |
| 27.20 | 27.46 | 26.61 | 27.10 | +0.63% | |
| 26.60 | 27.12 | 26.40 | 26.93 | -0.19% | |
| 27.50 | 27.80 | 26.94 | 26.98 | -1.21% | |
| 27.33 | 28.21 | 26.78 | 27.31 | -0.58% | |
| 28.05 | 29.28 | 27.34 | 27.47 | -8.25% | |
| 30.04 | 30.15 | 28.85 | 29.94 | -0.60% | |
| 29.80 | 30.29 | 29.58 | 30.12 | +2.17% | |
| 29.54 | 30.15 | 29.31 | 29.48 | -0.64% | |
| 30.28 | 30.53 | 29.50 | 29.67 | -2.66% | |
| 30.56 | 30.90 | 30.12 | 30.48 | +0.56% | |
| 30.31 | 30.49 | 30.00 | 30.31 | +1.13% | |
| 29.69 | 30.35 | 29.40 | 29.97 | +2.85% | |
| 28.93 | 29.31 | 28.41 | 29.14 | +1.43% | |
| 29.10 | 29.42 | 28.49 | 28.73 | -1.74% | |
| 27.52 | 29.28 | 27.36 | 29.24 | +5.71% | |
| 27.00 | 27.77 | 26.97 | 27.66 | +3.56% | |
| 26.81 | 27.02 | 26.59 | 26.71 | -0.37% | |
| 26.82 | 27.17 | 26.58 | 26.81 | +0.49% | |
| 27.72 | 27.85 | 26.31 | 26.68 | -2.84% | |
| 26.50 | 27.67 | 26.31 | 27.46 | +2.23% | |
| 26.74 | 27.00 | 26.32 | 26.86 | +1.78% | |
| 28.12 | 28.12 | 26.34 | 26.39 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RNG chart for longer ranges.