TSX:RING Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	16.25	16.26	15.89	16.05	16.05	-0.68%	463,283
Sep 9, 2026	16.38	16.38	16.15	16.16	16.16	-1.28%	378,941
Sep 8, 2026	16.45	16.45	16.24	16.37	16.37	-0.73%	478,046
Sep 4, 2026	16.54	16.55	16.47	16.49	16.49	-0.48%	847,625
Sep 3, 2026	16.28	16.60	16.28	16.57	16.57	2.06%	309,180
Sep 2, 2026	16.41	16.53	16.22	16.24	16.24	-0.46%	238,502
Sep 1, 2026	16.42	16.59	16.31	16.31	16.31	-0.61%	303,934
Aug 31, 2026	16.29	16.52	16.29	16.41	16.41	0.18%	155,042
Aug 28, 2026	16.49	16.53	16.31	16.45	16.38	-0.42%	173,285
Aug 27, 2026	16.41	16.52	16.36	16.52	16.45	0.06%	262,912
Aug 26, 2026	16.48	16.58	16.42	16.51	16.44	0.30%	126,997
Aug 25, 2026	16.43	16.47	16.37	16.46	16.39	-0.42%	195,640
Aug 24, 2026	16.46	16.57	16.39	16.53	16.46	0.73%	90,536
Aug 21, 2026	16.56	16.61	16.40	16.41	16.34	-0.73%	625,277
Aug 20, 2026	16.51	16.62	16.32	16.53	16.46	-0.24%	327,584
Aug 19, 2026	16.32	16.60	16.31	16.57	16.50	1.53%	353,631
Aug 18, 2026	16.36	16.50	16.31	16.32	16.25	-	235,530
Aug 17, 2026	16.45	16.49	16.31	16.32	16.25	-0.79%	240,947
Aug 14, 2026	16.39	16.48	16.38	16.45	16.38	0.30%	1,556,228
Aug 13, 2026	16.29	16.43	16.20	16.40	16.33	1.30%	259,388
Aug 12, 2026	16.15	16.19	16.06	16.19	16.12	-0.18%	64,879
Aug 11, 2026	15.96	16.29	15.96	16.22	16.15	1.95%	260,298
Aug 10, 2026	15.99	15.99	15.74	15.91	15.84	-0.56%	434,960
Aug 7, 2026	16.12	16.26	16.00	16.00	15.93	-1.05%	249,127
Aug 6, 2026	15.92	16.36	15.90	16.17	16.10	1.83%	684,797
Aug 5, 2026	15.86	15.90	15.55	15.88	15.81	0.57%	399,284
Aug 4, 2026	15.54	15.79	15.46	15.79	15.72	0.83%	424,381
Jul 31, 2026	16.01	16.01	15.45	15.66	15.59	-3.99%	1,860,103
Jul 30, 2026	16.78	16.78	16.33	16.40	16.24	-2.90%	1,271,642
Jul 29, 2026	16.58	17.02	16.57	16.89	16.73	1.75%	743,391
Jul 28, 2026	16.11	16.61	16.11	16.60	16.44	3.69%	1,002,054
Jul 27, 2026	15.88	16.12	15.88	16.01	15.85	0.69%	293,040
Jul 24, 2026	15.84	15.95	15.70	15.90	15.75	0.44%	1,528,298
Jul 23, 2026	15.90	15.99	15.76	15.83	15.68	-1.68%	243,891
Jul 22, 2026	16.25	16.41	15.92	16.10	15.94	-0.98%	452,424
Jul 21, 2026	16.23	16.28	16.06	16.26	16.10	-0.49%	1,044,663
Jul 20, 2026	16.37	16.42	16.29	16.34	16.18	-	253,383
Jul 17, 2026	16.64	16.67	16.28	16.34	16.18	-1.33%	337,958
Jul 16, 2026	16.24	16.62	16.23	16.56	16.40	2.03%	986,592
Jul 15, 2026	16.01	16.41	16.00	16.23	16.07	1.60%	399,411
Jul 14, 2026	16.20	16.20	15.98	15.98	15.82	-1.81%	277,046
Jul 13, 2026	16.26	16.42	16.20	16.27	16.11	0.93%	245,023
Jul 10, 2026	16.14	16.32	16.07	16.12	15.96	0.28%	309,991
Jul 9, 2026	16.11	16.13	15.97	16.08	15.92	-0.40%	545,645
Jul 8, 2026	16.12	16.32	16.12	16.14	15.98	0.25%	1,444,764
Jul 7, 2026	15.85	16.27	15.84	16.10	15.94	2.48%	351,324
Jul 6, 2026	15.86	16.06	15.71	15.71	15.56	-1.07%	562,437
Jul 3, 2026	15.89	15.96	15.83	15.88	15.73	0.32%	126,062
Jul 2, 2026	16.29	16.45	15.69	15.83	15.68	-3.12%	950,471
Jun 30, 2026	16.75	16.77	16.18	16.34	16.18	-2.62%	1,142,578