TSX:RING Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	15.99	15.99	15.74	15.91	15.77	-0.56%	434,960
Aug 7, 2026	16.12	16.26	16.00	16.00	15.86	-1.05%	249,127
Aug 6, 2026	15.92	16.36	15.90	16.17	16.02	1.83%	684,797
Aug 5, 2026	15.86	15.90	15.55	15.88	15.74	0.57%	399,284
Aug 4, 2026	15.54	15.79	15.46	15.79	15.65	0.83%	424,381
Jul 31, 2026	16.01	16.01	15.45	15.66	15.52	-3.99%	1,860,103
Jul 30, 2026	16.78	16.78	16.33	16.40	16.16	-2.90%	1,271,642
Jul 29, 2026	16.58	17.02	16.57	16.89	16.65	1.75%	743,391
Jul 28, 2026	16.11	16.61	16.11	16.60	16.36	3.69%	1,002,054
Jul 27, 2026	15.88	16.12	15.88	16.01	15.78	0.69%	293,040
Jul 24, 2026	15.84	15.95	15.70	15.90	15.67	0.44%	1,528,298
Jul 23, 2026	15.90	15.99	15.76	15.83	15.60	-1.68%	243,891
Jul 22, 2026	16.25	16.41	15.92	16.10	15.87	-0.98%	452,424
Jul 21, 2026	16.23	16.28	16.06	16.26	16.03	-0.49%	1,044,663