TSX:RING Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	14.48	14.48	14.26	14.36	14.36	-1.31%	733,892
Oct 20, 2026	14.41	14.62	14.41	14.55	14.55	1.32%	621,786
Oct 19, 2026	14.54	14.54	14.35	14.36	14.36	-1.91%	415,915
Oct 16, 2026	14.65	14.71	14.59	14.64	14.64	0.34%	1,033,148
Oct 15, 2026	14.31	14.79	14.31	14.59	14.59	2.39%	1,311,540
Oct 14, 2026	14.13	14.26	13.97	14.25	14.25	0.78%	748,761
Oct 13, 2026	13.79	14.15	13.78	14.14	14.14	3.51%	1,481,643
Oct 9, 2026	14.14	14.14	13.51	13.66	13.66	-4.21%	3,032,344
Oct 8, 2026	14.10	14.28	14.07	14.26	14.26	0.71%	1,115,752
Oct 7, 2026	14.06	14.21	14.06	14.16	14.16	1.00%	1,637,717
Oct 6, 2026	14.07	14.10	13.87	14.02	14.02	-0.28%	1,013,602
Oct 5, 2026	14.30	14.30	14.01	14.06	14.06	-1.13%	659,992
Oct 2, 2026	14.33	14.52	14.22	14.22	14.22	-0.42%	644,752
Oct 1, 2026	14.55	14.55	14.18	14.28	14.28	-1.86%	2,609,605
Sep 30, 2026	14.30	14.64	14.29	14.55	14.55	1.68%	808,499
Sep 29, 2026	14.56	14.56	14.30	14.31	14.31	-2.05%	1,680,782
Sep 28, 2026	14.87	14.87	14.62	14.68	14.61	-1.34%	768,337
Sep 25, 2026	15.03	15.03	14.80	14.88	14.81	-0.93%	618,803
Sep 24, 2026	15.28	15.30	15.02	15.02	14.95	-1.44%	2,242,859
Sep 23, 2026	15.25	15.29	15.02	15.24	15.17	-	4,296,405
Sep 22, 2026	15.56	15.56	15.21	15.24	15.17	-1.74%	3,207,452
Sep 21, 2026	15.63	15.69	15.50	15.51	15.44	-0.83%	398,260
Sep 18, 2026	15.65	15.70	15.50	15.64	15.57	-0.76%	655,812
Sep 17, 2026	15.97	16.21	15.75	15.76	15.68	-1.13%	747,081
Sep 16, 2026	16.00	16.04	15.86	15.94	15.86	-2.39%	421,072
Sep 15, 2026	16.30	16.33	16.01	16.33	16.25	0.55%	532,928
Sep 14, 2026	16.25	16.42	16.13	16.24	16.16	1.06%	459,980
Sep 11, 2026	16.07	16.18	16.00	16.07	15.99	0.12%	189,230
Sep 10, 2026	16.25	16.26	15.89	16.05	15.97	-0.68%	463,283
Sep 9, 2026	16.38	16.38	16.15	16.16	16.08	-1.28%	378,941
Sep 8, 2026	16.45	16.45	16.24	16.37	16.29	-0.73%	478,046
Sep 4, 2026	16.54	16.55	16.47	16.49	16.41	-0.48%	847,625
Sep 3, 2026	16.28	16.60	16.28	16.57	16.49	2.06%	309,180
Sep 2, 2026	16.41	16.53	16.22	16.24	16.16	-0.46%	238,502
Sep 1, 2026	16.42	16.59	16.31	16.31	16.23	-0.61%	303,934
Aug 31, 2026	16.29	16.52	16.29	16.41	16.33	0.18%	155,042
Aug 28, 2026	16.49	16.53	16.31	16.45	16.30	-0.42%	173,285
Aug 27, 2026	16.41	16.52	16.36	16.52	16.37	0.06%	262,912
Aug 26, 2026	16.48	16.58	16.42	16.51	16.36	0.30%	126,997
Aug 25, 2026	16.43	16.47	16.37	16.46	16.31	-0.42%	195,640
Aug 24, 2026	16.46	16.57	16.39	16.53	16.38	0.73%	90,536
Aug 21, 2026	16.56	16.61	16.40	16.41	16.26	-0.73%	625,277
Aug 20, 2026	16.51	16.62	16.32	16.53	16.38	-0.24%	327,584
Aug 19, 2026	16.32	16.60	16.31	16.57	16.42	1.53%	353,631
Aug 18, 2026	16.36	16.50	16.31	16.32	16.17	-	235,530
Aug 17, 2026	16.45	16.49	16.31	16.32	16.17	-0.79%	240,947
Aug 14, 2026	16.39	16.48	16.38	16.45	16.30	0.30%	1,556,228
Aug 13, 2026	16.29	16.43	16.20	16.40	16.25	1.30%	259,388
Aug 12, 2026	16.15	16.19	16.06	16.19	16.04	-0.18%	64,879
Aug 11, 2026	15.96	16.29	15.96	16.22	16.07	1.95%	260,298