RING Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	64.69	65.24	64.00	64.89	64.89	-0.40%	183,360
Jul 9, 2026	64.50	65.24	63.86	65.15	65.15	3.02%	357,133
Jul 8, 2026	63.90	64.44	61.87	63.24	63.24	-3.27%	560,900
Jul 7, 2026	67.24	67.71	64.82	65.38	65.38	-3.48%	415,016
Jul 6, 2026	68.20	69.06	66.63	67.74	67.74	0.82%	390,329
Jul 2, 2026	66.33	67.81	65.97	67.19	67.19	3.99%	452,691
Jul 1, 2026	64.36	67.00	64.36	64.61	64.61	0.02%	809,014
Jun 30, 2026	64.79	65.01	63.38	64.60	64.60	-0.32%	263,571
Jun 29, 2026	65.34	65.34	63.85	64.81	64.81	-1.74%	214,661
Jun 26, 2026	65.52	67.17	65.40	65.96	65.96	1.46%	444,781
Jun 25, 2026	65.35	65.92	64.01	65.01	65.01	1.48%	819,345
Jun 24, 2026	64.10	65.72	63.33	64.06	64.06	-4.17%	566,664
Jun 23, 2026	67.20	68.02	66.59	66.85	66.85	-4.54%	778,651
Jun 22, 2026	69.27	70.26	68.98	70.03	70.03	-1.85%	340,638
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%	1,816,148
Jun 16, 2026	74.35	75.62	73.89	75.25	75.25	2.51%	1,436,715
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
Jun 11, 2026	63.85	67.69	63.85	67.40	66.89	5.46%	483,565
Jun 10, 2026	65.05	66.58	63.84	63.91	63.43	-5.15%	603,656
Jun 9, 2026	69.24	69.54	65.15	67.38	66.87	-1.66%	607,299
Jun 8, 2026	69.03	69.70	68.33	68.52	68.00	-0.19%	694,439
Jun 5, 2026	73.04	73.25	68.57	68.65	68.13	-8.49%	866,601
Jun 4, 2026	74.73	76.00	74.40	75.02	74.45	1.57%	201,784
Jun 3, 2026	75.30	75.30	73.77	73.86	73.30	-3.07%	327,362
Jun 2, 2026	76.27	76.56	74.60	76.20	75.62	0.94%	229,976
Jun 1, 2026	75.55	76.00	73.51	75.49	74.92	-2.92%	259,306
May 29, 2026	75.85	78.71	75.48	77.76	77.17	2.53%	480,273
May 28, 2026	73.57	76.62	72.67	75.84	75.27	1.65%	226,473
May 27, 2026	75.25	76.04	74.49	74.61	74.05	-3.22%	188,799
May 26, 2026	76.11	77.27	76.03	77.09	76.51	3.87%	1,035,923
May 22, 2026	74.86	75.07	73.28	74.22	73.66	-0.91%	192,520
May 21, 2026	73.61	76.14	73.21	74.90	74.33	-0.45%	860,652
May 20, 2026	73.67	75.56	72.90	75.24	74.67	3.10%	280,345
May 19, 2026	74.66	74.66	72.65	72.98	72.43	-3.85%	405,587
May 18, 2026	76.68	77.84	75.42	75.90	75.33	-0.16%	693,160
May 15, 2026	78.19	78.22	75.52	76.02	75.44	-6.90%	226,931
May 14, 2026	83.42	83.42	81.23	81.65	81.03	-2.33%	331,056
May 13, 2026	83.59	84.44	82.70	83.60	82.97	-1.14%	164,425
May 12, 2026	83.15	84.92	81.01	84.56	83.92	-0.38%	543,567
May 11, 2026	83.06	85.97	83.05	84.88	84.24	3.22%	414,257
May 8, 2026	80.90	82.75	80.90	82.23	81.61	3.09%	185,303
May 7, 2026	82.24	83.36	79.72	79.77	79.16	-0.63%	372,476
May 6, 2026	78.60	80.82	78.60	80.27	79.66	7.83%	534,699
May 5, 2026	75.83	76.17	74.38	74.44	73.88	0.12%	177,330
May 4, 2026	74.81	75.68	74.10	74.35	73.79	-1.51%	251,495
May 1, 2026	76.20	77.10	75.37	75.49	74.92	-1.37%	251,516
Apr 30, 2026	77.00	77.44	75.97	76.54	75.96	2.22%	315,606
Apr 29, 2026	75.69	76.03	74.61	74.88	74.31	-2.65%	404,358