RING Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	91.58	92.22	89.60	91.24	91.24	0.43%	1,063,658
Aug 21, 2026	90.30	91.12	89.65	90.85	90.85	3.57%	1,225,639
Aug 20, 2026	84.30	87.81	84.30	87.72	87.72	3.08%	1,259,082
Aug 19, 2026	81.79	85.37	81.79	85.10	85.10	9.52%	415,621
Aug 18, 2026	79.07	79.79	77.67	77.70	77.70	-3.21%	1,404,336
Aug 17, 2026	79.28	80.98	78.92	80.28	80.28	2.32%	849,742
Aug 14, 2026	77.83	79.34	77.81	78.46	78.46	2.37%	188,976
Aug 13, 2026	77.89	77.89	75.90	76.64	76.64	-3.10%	2,537,421
Aug 12, 2026	80.53	80.53	78.71	79.09	79.09	1.23%	818,654
Aug 11, 2026	77.82	78.80	77.50	78.13	78.13	-0.32%	285,455
Aug 10, 2026	77.48	78.64	75.81	78.38	78.38	0.46%	268,604
Aug 7, 2026	77.00	78.30	76.74	78.02	78.02	7.79%	381,931
Aug 6, 2026	71.36	72.91	71.06	72.38	72.38	0.26%	246,191
Aug 5, 2026	70.48	72.77	70.48	72.19	72.19	7.91%	1,844,989
Aug 4, 2026	67.00	67.90	66.40	66.90	66.90	1.95%	222,720
Aug 3, 2026	63.75	65.65	63.51	65.62	65.62	2.90%	268,609
Jul 31, 2026	64.34	64.70	62.65	63.77	63.77	-3.07%	488,137
Jul 30, 2026	64.40	65.88	63.87	65.79	65.79	3.70%	546,243
Jul 29, 2026	63.60	65.10	61.88	63.44	63.44	-0.58%	2,401,270
Jul 28, 2026	64.31	64.52	63.04	63.81	63.81	-1.91%	1,729,879
Jul 27, 2026	65.51	65.60	63.91	65.05	65.05	0.87%	430,806
Jul 24, 2026	64.68	65.59	64.09	64.49	64.49	-	169,754
Jul 23, 2026	64.02	64.76	63.51	64.49	64.49	-1.99%	844,708
Jul 22, 2026	65.18	66.96	65.18	65.80	65.80	3.46%	4,938,900
Jul 21, 2026	62.14	63.62	61.87	63.60	63.60	5.00%	194,250
Jul 20, 2026	60.87	61.33	60.39	60.57	60.57	-0.57%	277,723
Jul 17, 2026	60.36	61.59	59.86	60.92	60.92	-0.80%	1,081,779
Jul 16, 2026	62.58	62.76	61.06	61.41	61.41	-3.81%	351,185
Jul 15, 2026	64.21	64.61	62.55	63.84	63.84	-0.70%	684,712
Jul 14, 2026	65.37	66.14	64.08	64.29	64.29	1.64%	209,099
Jul 13, 2026	63.89	64.12	62.76	63.25	63.25	-2.53%	181,499
Jul 10, 2026	64.69	65.24	64.00	64.89	64.89	-0.40%	183,362
Jul 9, 2026	64.50	65.24	63.86	65.15	65.15	3.02%	357,200
Jul 8, 2026	63.90	64.44	61.87	63.24	63.24	-3.27%	640,528
Jul 7, 2026	67.24	67.71	64.82	65.38	65.38	-3.48%	415,032
Jul 6, 2026	68.20	69.06	66.63	67.74	67.74	0.82%	391,399
Jul 2, 2026	66.33	67.81	65.97	67.19	67.19	3.99%	453,586
Jul 1, 2026	64.36	67.00	64.36	64.61	64.61	0.02%	809,377
Jun 30, 2026	64.79	65.01	63.38	64.60	64.60	-0.32%	266,136
Jun 29, 2026	65.34	65.34	63.85	64.81	64.81	-1.74%	214,762
Jun 26, 2026	65.52	67.17	65.40	65.96	65.96	1.46%	444,876
Jun 25, 2026	65.35	65.92	64.01	65.01	65.01	1.48%	819,522
Jun 24, 2026	64.10	65.72	63.33	64.06	64.06	-4.17%	567,128
Jun 23, 2026	67.20	68.02	66.59	66.85	66.85	-4.54%	778,871
Jun 22, 2026	69.27	70.26	68.98	70.03	70.03	-1.85%	341,086
Jun 18, 2026	73.47	74.70	70.59	71.35	71.35	-2.37%	1,081,494
Jun 17, 2026	75.21	77.54	73.02	73.08	73.08	-2.88%	1,816,176
Jun 16, 2026	74.35	75.62	73.89	75.25	75.25	2.51%	1,437,250
Jun 15, 2026	73.37	74.85	73.07	73.41	73.41	6.34%	1,731,513
Jun 12, 2026	68.23	69.95	67.55	69.56	69.03	3.20%	250,702