TSX:RING Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	18.97	18.98	18.90	18.95	-	-0.16%	10,545
Mar 11, 2026	19.20	19.20	18.87	18.98	18.98	-1.30%	723,883
Mar 10, 2026	19.19	19.33	19.11	19.23	19.23	0.31%	209,121
Mar 9, 2026	18.93	19.25	18.89	19.17	19.17	-	285,696
Mar 6, 2026	19.34	19.37	19.12	19.17	19.17	-0.83%	755,133
Mar 5, 2026	19.38	19.39	19.18	19.33	19.33	-0.51%	187,892
Mar 4, 2026	19.40	19.52	19.27	19.43	19.43	0.36%	384,327
Mar 3, 2026	19.27	19.44	19.10	19.36	19.36	0.41%	241,366
Mar 2, 2026	19.22	19.46	19.00	19.28	19.28	0.36%	183,110
Feb 27, 2026	19.05	19.28	19.05	19.21	19.21	0.58%	277,154
Feb 26, 2026	19.11	19.17	19.07	19.10	19.01	0.26%	218,699
Feb 25, 2026	19.10	19.15	19.01	19.05	18.96	-0.16%	79,308
Feb 24, 2026	19.12	19.15	18.94	19.08	18.99	0.16%	142,343
Feb 23, 2026	18.97	19.09	18.95	19.05	18.96	0.69%	178,766
Feb 20, 2026	18.85	18.93	18.80	18.92	18.83	0.37%	880,215
Feb 19, 2026	18.90	18.90	18.76	18.85	18.76	-0.63%	73,071
Feb 18, 2026	18.87	18.97	18.82	18.97	18.88	0.32%	70,237
Feb 17, 2026	18.82	19.00	18.80	18.91	18.82	0.37%	254,285
Feb 13, 2026	19.00	19.01	18.67	18.84	18.75	-1.15%	544,067
Feb 12, 2026	18.98	19.12	18.72	19.06	18.97	0.47%	417,888
Feb 11, 2026	19.00	19.04	18.87	18.97	18.88	-	79,453
Feb 10, 2026	18.82	19.04	18.82	18.97	18.88	1.01%	317,728
Feb 9, 2026	18.60	18.80	18.47	18.78	18.69	0.97%	272,481
Feb 6, 2026	18.83	18.86	18.55	18.60	18.51	-1.80%	806,029
Feb 5, 2026	18.95	19.01	18.70	18.94	18.85	-1.10%	1,313,557
Feb 4, 2026	19.02	19.23	18.98	19.15	19.06	1.22%	613,355
Feb 3, 2026	18.78	18.98	18.78	18.92	18.83	0.75%	146,132
Feb 2, 2026	19.08	19.16	18.72	18.78	18.69	-0.79%	341,121
Jan 30, 2026	18.83	18.94	18.64	18.93	18.84	0.48%	323,049
Jan 29, 2026	18.81	18.95	18.69	18.84	18.66	1.45%	707,541
Jan 28, 2026	18.66	18.71	18.55	18.57	18.39	-0.48%	962,917
Jan 27, 2026	18.80	18.94	18.64	18.66	18.48	-0.32%	796,678
Jan 26, 2026	18.67	18.75	18.60	18.72	18.54	-0.32%	133,378
Jan 23, 2026	18.77	18.83	18.68	18.78	18.60	0.43%	148,237
Jan 22, 2026	18.55	18.75	18.55	18.70	18.52	0.81%	255,077
Jan 21, 2026	18.54	18.59	18.42	18.55	18.37	0.54%	102,617
Jan 20, 2026	18.48	18.53	18.23	18.45	18.27	-0.32%	255,402
Jan 19, 2026	18.49	18.56	18.37	18.51	18.33	0.16%	28,086
Jan 16, 2026	18.46	18.54	18.33	18.48	18.30	0.11%	156,058
Jan 15, 2026	18.47	18.53	18.42	18.46	18.28	-0.16%	208,550
Jan 14, 2026	18.25	18.55	18.25	18.49	18.31	0.71%	272,399
Jan 13, 2026	18.39	18.39	18.17	18.36	18.18	-0.22%	176,166
Jan 12, 2026	18.44	18.46	18.33	18.40	18.22	0.16%	40,419
Jan 9, 2026	18.31	18.47	18.27	18.37	18.19	0.11%	114,413
Jan 8, 2026	18.30	18.41	18.27	18.35	18.17	1.10%	174,815
Jan 7, 2026	18.25	18.27	18.09	18.15	17.98	-0.17%	206,731
Jan 6, 2026	18.33	18.49	18.17	18.18	18.01	-0.71%	89,722
Jan 5, 2026	18.33	18.34	18.06	18.31	18.13	0.05%	168,104
Jan 2, 2026	18.38	18.51	18.29	18.30	18.12	-0.11%	161,501
Dec 31, 2025	18.18	18.37	18.18	18.32	18.14	0.27%	284,497