RING Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	83.15	83.28	81.50	81.96	-	-1.16%	295,472
Sep 14, 2026	82.80	83.69	81.73	82.92	82.92	-2.98%	623,885
Sep 11, 2026	86.57	87.13	84.89	85.47	85.47	1.08%	675,200
Sep 10, 2026	84.83	85.68	84.00	84.56	84.56	-3.11%	397,637
Sep 9, 2026	88.08	89.08	86.81	87.27	87.27	1.01%	303,958
Sep 8, 2026	86.90	88.02	85.33	86.40	86.40	-1.14%	230,792
Sep 4, 2026	86.90	88.18	86.40	87.40	87.40	-1.90%	1,122,722
Sep 3, 2026	88.27	89.27	86.87	89.09	89.09	4.17%	664,045
Sep 2, 2026	84.88	86.60	84.34	85.52	85.52	2.89%	2,756,021
Sep 1, 2026	83.46	86.08	82.96	83.12	83.12	-3.93%	914,040
Aug 31, 2026	87.28	87.54	85.05	86.52	86.52	-1.07%	437,762
Aug 28, 2026	91.39	91.64	86.67	87.46	87.46	-3.89%	716,861
Aug 27, 2026	89.96	91.37	89.28	91.00	91.00	0.72%	768,039
Aug 26, 2026	91.42	91.90	90.19	90.35	90.35	-3.03%	449,049
Aug 25, 2026	90.02	93.26	89.71	93.17	93.17	2.12%	514,379
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