TSX:RING Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	18.83	18.98	18.80	18.90	18.90	0.16%	97,600
Mar 31, 2026	18.91	18.96	18.74	18.87	18.87	-0.37%	136,742
Mar 30, 2026	18.94	19.13	18.86	18.94	18.85	-0.32%	118,636
Mar 27, 2026	19.00	19.01	18.85	19.00	18.91	-0.18%	360,537
Mar 26, 2026	19.05	19.17	18.97	19.04	18.94	-0.05%	392,821
Mar 25, 2026	19.23	19.23	19.05	19.05	18.95	-0.29%	61,733
Mar 24, 2026	19.05	19.26	19.04	19.10	19.01	0.05%	152,116
Mar 23, 2026	18.92	19.14	18.86	19.09	19.00	0.85%	187,523
Mar 20, 2026	18.90	19.08	18.87	18.93	18.84	-0.47%	72,676
Mar 19, 2026	19.04	19.16	18.90	19.02	18.93	-0.63%	225,118
Mar 18, 2026	19.26	19.26	19.08	19.14	19.05	-0.78%	147,992
Mar 17, 2026	19.33	19.40	19.28	19.29	19.20	0.97%	749,614
Mar 16, 2026	18.85	19.19	18.83	19.11	19.01	1.08%	324,692
Mar 13, 2026	18.86	19.01	18.81	18.90	18.81	0.37%	104,174
Mar 12, 2026	18.97	19.17	18.77	18.83	18.74	-0.79%	172,739
Mar 11, 2026	19.20	19.20	18.87	18.98	18.89	-1.30%	723,883
Mar 10, 2026	19.19	19.33	19.11	19.23	19.14	0.31%	209,121
Mar 9, 2026	18.93	19.25	18.89	19.17	19.08	-	285,696
Mar 6, 2026	19.34	19.37	19.12	19.17	19.08	-0.83%	755,133
Mar 5, 2026	19.38	19.39	19.18	19.33	19.24	-0.51%	187,892
Mar 4, 2026	19.40	19.52	19.27	19.43	19.34	0.36%	384,327
Mar 3, 2026	19.27	19.44	19.10	19.36	19.27	0.41%	241,366
Mar 2, 2026	19.22	19.46	19.00	19.28	19.19	0.36%	183,110
Feb 27, 2026	19.05	19.28	19.05	19.21	19.12	0.58%	277,154
Feb 26, 2026	19.11	19.17	19.07	19.10	18.92	0.26%	218,699
Feb 25, 2026	19.10	19.15	19.01	19.05	18.87	-0.16%	79,308
Feb 24, 2026	19.12	19.15	18.94	19.08	18.90	0.16%	142,343
Feb 23, 2026	18.97	19.09	18.95	19.05	18.87	0.69%	178,766
Feb 20, 2026	18.85	18.93	18.80	18.92	18.74	0.37%	880,215
Feb 19, 2026	18.90	18.90	18.76	18.85	18.67	-0.63%	73,071
Feb 18, 2026	18.87	18.97	18.82	18.97	18.79	0.32%	70,237
Feb 17, 2026	18.82	19.00	18.80	18.91	18.73	0.37%	254,285
Feb 13, 2026	19.00	19.01	18.67	18.84	18.66	-1.15%	544,067
Feb 12, 2026	18.98	19.12	18.72	19.06	18.88	0.47%	417,888
Feb 11, 2026	19.00	19.04	18.87	18.97	18.79	-	79,453
Feb 10, 2026	18.82	19.04	18.82	18.97	18.79	1.01%	317,728
Feb 9, 2026	18.60	18.80	18.47	18.78	18.60	0.97%	272,481
Feb 6, 2026	18.83	18.86	18.55	18.60	18.42	-1.80%	806,029
Feb 5, 2026	18.95	19.01	18.70	18.94	18.76	-1.10%	1,313,557
Feb 4, 2026	19.02	19.23	18.98	19.15	18.97	1.22%	613,355
Feb 3, 2026	18.78	18.98	18.78	18.92	18.74	0.75%	146,132
Feb 2, 2026	19.08	19.16	18.72	18.78	18.60	-0.79%	341,121
Jan 30, 2026	18.83	18.94	18.64	18.93	18.75	0.48%	323,049
Jan 29, 2026	18.81	18.95	18.69	18.84	18.57	1.45%	707,541
Jan 28, 2026	18.66	18.71	18.55	18.57	18.30	-0.48%	962,917
Jan 27, 2026	18.80	18.94	18.64	18.66	18.39	-0.32%	796,678
Jan 26, 2026	18.67	18.75	18.60	18.72	18.45	-0.32%	133,378
Jan 23, 2026	18.77	18.83	18.68	18.78	18.51	0.43%	148,237
Jan 22, 2026	18.55	18.75	18.55	18.70	18.43	0.81%	255,077
Jan 21, 2026	18.54	18.59	18.42	18.55	18.28	0.54%	102,617