TSX:RING Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	16.01	16.01	15.45	15.66	15.66	-3.99%	1,860,103
Jul 30, 2026	16.78	16.78	16.33	16.40	16.31	-2.90%	1,271,642
Jul 29, 2026	16.58	17.02	16.57	16.89	16.80	1.75%	743,391
Jul 28, 2026	16.11	16.61	16.11	16.60	16.51	3.69%	1,002,054
Jul 27, 2026	15.88	16.12	15.88	16.01	15.92	0.69%	293,040
Jul 24, 2026	15.84	15.95	15.70	15.90	15.81	0.44%	1,528,298
Jul 23, 2026	15.90	15.99	15.76	15.83	15.74	-1.68%	243,891
Jul 22, 2026	16.25	16.41	15.92	16.10	16.01	-0.98%	452,424
Jul 21, 2026	16.23	16.28	16.06	16.26	16.17	-0.49%	1,044,663
Jul 20, 2026	16.37	16.42	16.29	16.34	16.25	-	253,383
Jul 17, 2026	16.64	16.67	16.28	16.34	16.25	-1.33%	337,958
Jul 16, 2026	16.24	16.62	16.23	16.56	16.47	2.03%	986,592
Jul 15, 2026	16.01	16.41	16.00	16.23	16.14	1.60%	399,411
Jul 14, 2026	16.20	16.20	15.98	15.98	15.89	-1.81%	277,046
Jul 13, 2026	16.26	16.42	16.20	16.27	16.18	0.93%	245,023
Jul 10, 2026	16.14	16.32	16.07	16.12	16.03	0.28%	309,991
Jul 9, 2026	16.11	16.13	15.97	16.08	15.99	-0.40%	545,645
Jul 8, 2026	16.12	16.32	16.12	16.14	16.05	0.25%	1,444,764
Jul 7, 2026	15.85	16.27	15.84	16.10	16.01	2.48%	351,324
Jul 6, 2026	15.86	16.06	15.71	15.71	15.62	-1.07%	562,437
Jul 3, 2026	15.89	15.96	15.83	15.88	15.79	0.32%	126,062
Jul 2, 2026	16.29	16.45	15.69	15.83	15.74	-3.12%	950,471
Jun 30, 2026	16.75	16.77	16.18	16.34	16.25	-2.62%	1,142,578
Jun 29, 2026	17.31	17.31	16.82	16.87	16.69	-2.37%	903,351
Jun 26, 2026	17.36	17.36	17.22	17.28	17.09	-0.40%	315,969
Jun 25, 2026	17.58	17.58	17.27	17.35	17.16	-1.36%	1,167,806
Jun 24, 2026	17.85	17.87	17.50	17.59	17.40	-1.12%	339,648
Jun 23, 2026	17.57	17.84	17.57	17.79	17.60	1.43%	231,947
Jun 22, 2026	17.85	17.87	17.54	17.54	17.35	-1.90%	797,535
Jun 19, 2026	18.02	18.03	17.88	17.88	17.69	-0.39%	191,918
Jun 18, 2026	17.85	17.98	17.85	17.95	17.76	-0.11%	171,590
Jun 17, 2026	18.13	18.13	17.90	17.97	17.78	-0.94%	386,817
Jun 16, 2026	18.29	18.32	17.98	18.14	17.94	-0.98%	515,337
Jun 15, 2026	18.40	18.40	18.26	18.32	18.12	-0.22%	86,440
Jun 12, 2026	18.46	18.48	18.26	18.36	18.16	0.05%	292,572
Jun 11, 2026	18.39	18.48	18.24	18.35	18.15	0.05%	415,262
Jun 10, 2026	18.16	18.42	18.06	18.34	18.14	0.88%	489,463
Jun 9, 2026	18.06	18.30	18.06	18.18	17.98	0.86%	233,700
Jun 8, 2026	18.08	18.16	17.92	18.03	17.83	-0.58%	255,258
Jun 5, 2026	18.02	18.19	18.00	18.13	17.93	0.50%	458,880
Jun 4, 2026	18.23	18.26	17.89	18.04	17.85	-0.44%	1,462,127
Jun 3, 2026	18.30	18.37	18.05	18.12	17.92	-0.71%	1,598,684
Jun 2, 2026	18.48	18.55	18.21	18.25	18.05	-1.08%	581,313
Jun 1, 2026	18.41	18.56	18.41	18.45	18.25	0.54%	381,061
May 29, 2026	18.25	18.39	18.15	18.35	18.15	0.55%	247,018
May 28, 2026	18.20	18.40	18.17	18.34	18.05	0.55%	191,421
May 27, 2026	18.10	18.45	18.10	18.24	17.95	0.72%	763,617
May 26, 2026	18.13	18.16	17.96	18.11	17.83	0.50%	181,289
May 25, 2026	18.08	18.08	17.96	18.02	17.74	0.11%	97,526
May 22, 2026	17.96	18.14	17.96	18.00	17.72	0.84%	366,385