TSX:RING Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	15.28	15.52	15.26	15.39	15.39	0.59%	1,366,487
Nov 9, 2026	15.40	15.46	15.15	15.30	15.30	-0.78%	1,268,332
Nov 6, 2026	15.31	15.65	15.20	15.42	15.42	-1.72%	2,347,737
Nov 5, 2026	15.45	15.72	15.41	15.69	15.69	1.88%	1,872,584
Nov 4, 2026	15.07	15.47	15.07	15.40	15.40	2.94%	1,646,959
Nov 3, 2026	15.02	15.08	14.87	14.96	14.96	-0.66%	1,034,146
Nov 2, 2026	14.68	15.07	14.68	15.06	15.06	2.31%	1,502,140
Oct 30, 2026	14.44	14.76	14.44	14.72	14.72	2.40%	1,699,257
Oct 29, 2026	14.44	14.52	14.26	14.44	14.38	0.49%	835,080
Oct 28, 2026	14.53	14.57	14.35	14.37	14.31	-1.10%	1,083,395
Oct 27, 2026	14.68	14.68	14.48	14.53	14.46	-1.02%	778,667
Oct 26, 2026	14.80	14.85	14.61	14.68	14.61	-0.74%	739,578
Oct 23, 2026	14.81	14.93	14.65	14.79	14.72	-1.53%	1,401,345
Oct 22, 2026	14.45	15.02	14.44	15.02	14.95	4.38%	1,182,529
Oct 21, 2026	14.48	14.48	14.26	14.39	14.33	-1.10%	1,530,666
Oct 20, 2026	14.41	14.62	14.41	14.55	14.48	1.32%	621,786
Oct 19, 2026	14.54	14.54	14.35	14.36	14.30	-1.91%	415,915
Oct 16, 2026	14.65	14.71	14.59	14.64	14.57	0.34%	1,033,148
Oct 15, 2026	14.31	14.79	14.31	14.59	14.52	2.39%	1,311,540
Oct 14, 2026	14.13	14.26	13.97	14.25	14.19	0.78%	748,761
Oct 13, 2026	13.79	14.15	13.78	14.14	14.08	3.51%	1,481,643
Oct 9, 2026	14.14	14.14	13.51	13.66	13.60	-4.21%	3,032,344
Oct 8, 2026	14.10	14.28	14.07	14.26	14.20	0.71%	1,115,752
Oct 7, 2026	14.06	14.21	14.06	14.16	14.10	1.00%	1,637,717
Oct 6, 2026	14.07	14.10	13.87	14.02	13.96	-0.28%	1,013,602
Oct 5, 2026	14.30	14.30	14.01	14.06	14.00	-1.13%	659,992
Oct 2, 2026	14.33	14.52	14.22	14.22	14.16	-0.42%	644,752
Oct 1, 2026	14.55	14.55	14.18	14.28	14.22	-1.86%	2,609,605
Sep 30, 2026	14.30	14.64	14.29	14.55	14.48	1.68%	808,499
Sep 29, 2026	14.56	14.56	14.30	14.31	14.25	-2.05%	1,680,782
Sep 28, 2026	14.87	14.87	14.62	14.68	14.54	-1.34%	768,337
Sep 25, 2026	15.03	15.03	14.80	14.88	14.74	-0.93%	618,803
Sep 24, 2026	15.28	15.30	15.02	15.02	14.88	-1.44%	2,242,859
Sep 23, 2026	15.25	15.29	15.02	15.24	15.10	-	4,296,405
Sep 22, 2026	15.56	15.56	15.21	15.24	15.10	-1.74%	3,207,452
Sep 21, 2026	15.63	15.69	15.50	15.51	15.37	-0.83%	398,260
Sep 18, 2026	15.65	15.70	15.50	15.64	15.50	-0.76%	655,812
Sep 17, 2026	15.97	16.21	15.75	15.76	15.61	-1.13%	747,081
Sep 16, 2026	16.00	16.04	15.86	15.94	15.79	-2.39%	421,072
Sep 15, 2026	16.30	16.33	16.01	16.33	16.18	0.55%	532,928
Sep 14, 2026	16.25	16.42	16.13	16.24	16.09	1.06%	459,980
Sep 11, 2026	16.07	16.18	16.00	16.07	15.92	0.12%	189,230
Sep 10, 2026	16.25	16.26	15.89	16.05	15.90	-0.68%	463,283
Sep 9, 2026	16.38	16.38	16.15	16.16	16.01	-1.28%	378,941
Sep 8, 2026	16.45	16.45	16.24	16.37	16.22	-0.73%	478,046
Sep 4, 2026	16.54	16.55	16.47	16.49	16.34	-0.48%	847,625
Sep 3, 2026	16.28	16.60	16.28	16.57	16.42	2.06%	309,180
Sep 2, 2026	16.41	16.53	16.22	16.24	16.08	-0.46%	238,502
Sep 1, 2026	16.42	16.59	16.31	16.31	16.16	-0.61%	303,934
Aug 31, 2026	16.29	16.52	16.29	16.41	16.26	0.18%	155,042