TSX:RING Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	18.84	19.06	18.82	19.03	19.03	0.69%	454,545
Oct 6, 2025	18.81	18.90	18.65	18.90	18.90	-0.42%	71,500
Oct 3, 2025	19.07	19.07	18.96	18.98	18.98	0.05%	653,500
Oct 2, 2025	19.01	19.01	18.84	18.97	18.97	-0.21%	18,100
Oct 1, 2025	18.91	19.04	18.91	19.01	19.01	0.64%	252,222
Sep 30, 2025	19.01	19.01	18.68	18.89	18.89	-0.94%	235,643
Sep 29, 2025	19.05	19.11	19.02	19.07	19.07	-0.16%	33,100
Sep 26, 2025	19.08	19.13	19.02	19.10	19.03	0.58%	28,143
Sep 25, 2025	18.91	18.99	18.88	18.99	18.92	0.26%	27,400
Sep 24, 2025	19.00	19.00	18.83	18.94	18.87	-0.37%	27,307
Sep 23, 2025	18.89	19.07	18.84	19.01	18.94	0.53%	22,726
Sep 22, 2025	18.99	19.07	18.89	18.91	18.84	-0.32%	16,530
Sep 19, 2025	18.96	18.97	18.82	18.97	18.90	0.37%	38,200
Sep 18, 2025	19.11	19.11	18.85	18.90	18.83	-1.25%	39,100
Sep 17, 2025	19.08	19.23	19.08	19.14	19.06	1.00%	56,900
Sep 16, 2025	19.16	19.16	18.95	18.95	18.88	-1.20%	38,400
Sep 15, 2025	19.34	19.34	19.10	19.18	19.10	-0.62%	25,400
Sep 12, 2025	19.36	19.37	19.24	19.30	19.22	-0.31%	24,101
Sep 11, 2025	19.27	19.36	19.21	19.36	19.28	0.73%	20,124
Sep 10, 2025	19.26	19.26	19.15	19.22	19.14	-0.57%	28,740
Sep 9, 2025	19.28	19.38	19.17	19.33	19.25	-0.21%	31,529
Sep 8, 2025	19.48	19.48	19.18	19.37	19.29	-0.87%	46,300
Sep 5, 2025	19.44	19.58	19.44	19.54	19.46	1.09%	44,322
Sep 4, 2025	19.41	19.48	19.33	19.33	19.25	-	63,627
Sep 3, 2025	19.20	19.36	19.15	19.33	19.25	0.47%	19,242
Sep 2, 2025	19.36	19.36	19.17	19.24	19.16	-0.77%	86,043
Aug 29, 2025	19.31	19.42	19.31	19.39	19.32	-0.15%	31,410
Aug 28, 2025	19.43	19.47	19.36	19.42	19.27	-0.61%	28,138
Aug 27, 2025	19.43	19.61	19.43	19.54	19.39	0.41%	28,210
Aug 26, 2025	19.66	19.66	19.45	19.46	19.31	-1.07%	34,801
Aug 25, 2025	19.73	19.76	19.64	19.67	19.52	-0.35%	32,600
Aug 22, 2025	20.00	20.03	19.73	19.74	19.59	-0.80%	56,108
Aug 21, 2025	19.72	19.90	19.71	19.90	19.75	0.61%	16,600
Aug 20, 2025	19.73	19.89	19.73	19.78	19.63	0.51%	11,644
Aug 19, 2025	19.68	19.72	19.60	19.68	19.53	0.46%	17,600
Aug 18, 2025	19.64	19.85	19.59	19.59	19.44	-0.15%	28,800
Aug 15, 2025	19.44	19.65	19.42	19.62	19.47	0.98%	23,600
Aug 14, 2025	19.34	19.46	19.30	19.43	19.28	0.73%	44,700
Aug 13, 2025	18.95	19.33	18.95	19.29	19.14	1.96%	49,833
Aug 12, 2025	18.98	19.13	18.92	18.92	18.77	0.48%	29,600
Aug 11, 2025	18.86	19.00	18.79	18.83	18.68	-0.11%	76,600
Aug 8, 2025	18.65	18.93	18.65	18.85	18.70	1.18%	37,900
Aug 7, 2025	18.29	18.63	18.24	18.63	18.49	1.86%	15,600
Aug 6, 2025	18.51	18.60	18.27	18.29	18.15	-1.35%	29,411
Aug 5, 2025	18.65	18.69	18.54	18.54	18.40	0.32%	14,400
Aug 1, 2025	18.48	18.63	18.38	18.48	18.34	-0.70%	52,027
Jul 31, 2025	18.65	18.65	18.51	18.61	18.47	-0.69%	5,005
Jul 30, 2025	18.74	18.80	18.67	18.74	18.52	-0.16%	13,703
Jul 29, 2025	18.81	18.85	18.70	18.77	18.55	-0.32%	11,300
Jul 28, 2025	18.93	18.97	18.82	18.83	18.61	-1.00%	22,600