TSX:RING Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	18.31	18.47	18.27	18.37	18.37	0.11%	114,413
Jan 8, 2026	18.30	18.41	18.27	18.35	18.35	1.10%	174,815
Jan 7, 2026	18.25	18.27	18.09	18.15	18.15	-0.17%	206,731
Jan 6, 2026	18.33	18.49	18.17	18.18	18.18	-0.71%	89,722
Jan 5, 2026	18.33	18.34	18.06	18.31	18.31	0.05%	168,104
Jan 2, 2026	18.38	18.51	18.29	18.30	18.30	-0.11%	161,501
Dec 31, 2025	18.18	18.37	18.18	18.32	18.32	0.27%	284,497
Dec 30, 2025	18.24	18.33	18.21	18.27	18.18	0.77%	165,970
Dec 29, 2025	17.86	18.17	17.86	18.13	18.04	1.34%	406,965
Dec 24, 2025	17.82	17.91	17.81	17.89	17.80	0.85%	128,406
Dec 23, 2025	17.78	17.82	17.72	17.74	17.65	-0.11%	147,866
Dec 22, 2025	17.80	17.80	17.64	17.76	17.67	-0.39%	256,900
Dec 19, 2025	17.93	17.93	17.73	17.83	17.74	-0.34%	288,803
Dec 18, 2025	17.98	18.02	17.81	17.89	17.80	-0.56%	338,957
Dec 17, 2025	17.95	18.11	17.95	17.99	17.90	0.17%	1,659,825
Dec 16, 2025	18.04	18.09	17.91	17.96	17.87	-0.55%	83,036
Dec 15, 2025	17.95	18.17	17.88	18.06	17.97	0.61%	228,322
Dec 12, 2025	17.90	17.99	17.87	17.95	17.86	0.59%	46,958
Dec 11, 2025	18.00	18.03	17.84	17.85	17.76	-0.08%	1,713,690
Dec 10, 2025	18.00	18.00	17.77	17.86	17.77	-1.11%	263,656
Dec 9, 2025	18.26	18.30	18.03	18.06	17.97	-0.33%	598,855
Dec 8, 2025	18.30	18.30	18.01	18.12	18.03	-1.04%	306,602
Dec 5, 2025	18.25	18.40	18.25	18.31	18.22	-0.11%	59,225
Dec 4, 2025	18.38	18.45	18.29	18.33	18.24	-	139,887
Dec 3, 2025	18.55	18.75	18.32	18.33	18.24	-0.70%	296,192
Dec 2, 2025	18.53	18.53	18.32	18.46	18.37	-0.32%	164,517
Dec 1, 2025	18.55	18.55	18.40	18.52	18.43	-0.32%	181,883
Nov 28, 2025	18.51	18.61	18.48	18.58	18.49	-0.48%	139,830
Nov 27, 2025	18.65	18.71	18.64	18.67	18.49	0.21%	34,119
Nov 26, 2025	18.48	18.70	18.48	18.63	18.45	0.59%	68,480
Nov 25, 2025	18.50	18.74	18.45	18.52	18.34	-	503,576
Nov 24, 2025	18.66	18.71	18.41	18.52	18.34	-0.80%	195,904
Nov 21, 2025	18.56	18.81	18.55	18.67	18.49	0.48%	392,063
Nov 20, 2025	18.59	18.62	18.45	18.58	18.40	-0.30%	94,653
Nov 19, 2025	18.68	18.70	18.39	18.64	18.45	-0.29%	871,288
Nov 18, 2025	18.94	18.94	18.62	18.69	18.51	-1.89%	500,251
Nov 17, 2025	19.02	19.06	18.92	19.05	18.86	-0.26%	65,950
Nov 14, 2025	19.15	19.15	18.94	19.10	18.91	-0.42%	225,937
Nov 13, 2025	19.00	19.21	19.00	19.18	18.99	0.58%	175,973
Nov 12, 2025	19.10	19.16	19.02	19.07	18.88	-0.83%	296,911
Nov 11, 2025	19.04	19.28	19.04	19.23	19.04	0.94%	1,271,248
Nov 10, 2025	19.04	19.12	18.89	19.05	18.86	-0.10%	70,070
Nov 7, 2025	19.00	19.10	18.84	19.07	18.88	0.16%	176,806
Nov 6, 2025	19.03	19.26	18.94	19.04	18.85	0.79%	755,759
Nov 5, 2025	18.90	19.13	18.88	18.89	18.70	-0.32%	1,604,684
Nov 4, 2025	19.06	19.13	18.91	18.95	18.76	-0.84%	60,160
Nov 3, 2025	19.10	19.11	18.93	19.11	18.92	-0.75%	255,360
Oct 31, 2025	19.33	19.33	19.24	19.26	19.07	-1.21%	129,027
Oct 30, 2025	19.58	19.61	19.40	19.49	19.21	-0.56%	127,744
Oct 29, 2025	19.75	19.76	19.46	19.60	19.32	-0.46%	302,378