TSX:RING Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	18.90	18.90	18.76	18.85	18.85	-0.63%	73,071
Feb 18, 2026	18.87	18.97	18.82	18.97	18.97	0.32%	70,237
Feb 17, 2026	18.82	19.00	18.80	18.91	18.91	0.37%	254,285
Feb 13, 2026	19.00	19.01	18.67	18.84	18.84	-1.15%	544,067
Feb 12, 2026	18.98	19.12	18.72	19.06	19.06	0.47%	417,888
Feb 11, 2026	19.00	19.04	18.87	18.97	18.97	-	79,453
Feb 10, 2026	18.82	19.04	18.82	18.97	18.97	1.01%	317,728
Feb 9, 2026	18.60	18.80	18.47	18.78	18.78	0.97%	272,481
Feb 6, 2026	18.83	18.86	18.55	18.60	18.60	-1.80%	806,029
Feb 5, 2026	18.95	19.01	18.70	18.94	18.94	-1.10%	1,313,557
Feb 4, 2026	19.02	19.23	18.98	19.15	19.15	1.22%	613,355
Feb 3, 2026	18.78	18.98	18.78	18.92	18.92	0.75%	146,132
Feb 2, 2026	19.08	19.16	18.72	18.78	18.78	-0.79%	341,121
Jan 30, 2026	18.83	18.94	18.64	18.93	18.93	0.48%	323,049
Jan 29, 2026	18.81	18.95	18.69	18.84	18.75	1.45%	707,541
Jan 28, 2026	18.66	18.71	18.55	18.57	18.48	-0.48%	962,917
Jan 27, 2026	18.80	18.94	18.64	18.66	18.57	-0.32%	796,678
Jan 26, 2026	18.67	18.75	18.60	18.72	18.63	-0.32%	133,378
Jan 23, 2026	18.77	18.83	18.68	18.78	18.69	0.43%	148,237
Jan 22, 2026	18.55	18.75	18.55	18.70	18.61	0.81%	255,077
Jan 21, 2026	18.54	18.59	18.42	18.55	18.46	0.54%	102,617
Jan 20, 2026	18.48	18.53	18.23	18.45	18.36	-0.32%	255,402
Jan 19, 2026	18.49	18.56	18.37	18.51	18.42	0.16%	28,086
Jan 16, 2026	18.46	18.54	18.33	18.48	18.39	0.11%	156,058
Jan 15, 2026	18.47	18.53	18.42	18.46	18.37	-0.16%	208,550
Jan 14, 2026	18.25	18.55	18.25	18.49	18.40	0.71%	272,399
Jan 13, 2026	18.39	18.39	18.17	18.36	18.27	-0.22%	176,166
Jan 12, 2026	18.44	18.46	18.33	18.40	18.31	0.16%	40,419
Jan 9, 2026	18.31	18.47	18.27	18.37	18.28	0.11%	114,413
Jan 8, 2026	18.30	18.41	18.27	18.35	18.26	1.10%	174,815
Jan 7, 2026	18.25	18.27	18.09	18.15	18.06	-0.17%	206,731
Jan 6, 2026	18.33	18.49	18.17	18.18	18.09	-0.71%	89,722
Jan 5, 2026	18.33	18.34	18.06	18.31	18.22	0.05%	168,104
Jan 2, 2026	18.38	18.51	18.29	18.30	18.21	-0.11%	161,501
Dec 31, 2025	18.18	18.37	18.18	18.32	18.23	0.27%	284,497
Dec 30, 2025	18.24	18.33	18.21	18.27	18.09	0.77%	165,970
Dec 29, 2025	17.86	18.17	17.86	18.13	17.95	1.34%	406,965
Dec 24, 2025	17.82	17.91	17.81	17.89	17.71	0.85%	128,406
Dec 23, 2025	17.78	17.82	17.72	17.74	17.57	-0.11%	147,866
Dec 22, 2025	17.80	17.80	17.64	17.76	17.59	-0.39%	256,900
Dec 19, 2025	17.93	17.93	17.73	17.83	17.66	-0.34%	288,803
Dec 18, 2025	17.98	18.02	17.81	17.89	17.71	-0.56%	338,957
Dec 17, 2025	17.95	18.11	17.95	17.99	17.81	0.17%	1,659,825
Dec 16, 2025	18.04	18.09	17.91	17.96	17.78	-0.55%	83,036
Dec 15, 2025	17.95	18.17	17.88	18.06	17.88	0.61%	228,322
Dec 12, 2025	17.90	17.99	17.87	17.95	17.77	0.59%	46,958
Dec 11, 2025	18.00	18.03	17.84	17.85	17.67	-0.08%	1,713,690
Dec 10, 2025	18.00	18.00	17.77	17.86	17.69	-1.11%	263,656
Dec 9, 2025	18.26	18.30	18.03	18.06	17.88	-0.33%	598,855
Dec 8, 2025	18.30	18.30	18.01	18.12	17.94	-1.04%	306,602