TSX:RING Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	19.38	19.39	19.18	19.33	19.33	-0.51%	187,892
Mar 4, 2026	19.40	19.52	19.27	19.43	19.43	0.36%	384,327
Mar 3, 2026	19.27	19.44	19.10	19.36	19.36	0.41%	241,366
Mar 2, 2026	19.22	19.46	19.00	19.28	19.28	0.36%	183,110
Feb 27, 2026	19.05	19.28	19.05	19.21	19.21	0.58%	277,154
Feb 26, 2026	19.11	19.17	19.07	19.10	19.01	0.26%	218,699
Feb 25, 2026	19.10	19.15	19.01	19.05	18.96	-0.16%	79,308
Feb 24, 2026	19.12	19.15	18.94	19.08	18.99	0.16%	142,343
Feb 23, 2026	18.97	19.09	18.95	19.05	18.96	0.69%	178,766
Feb 20, 2026	18.85	18.93	18.80	18.92	18.83	0.37%	880,215
Feb 19, 2026	18.90	18.90	18.76	18.85	18.76	-0.63%	73,071
Feb 18, 2026	18.87	18.97	18.82	18.97	18.88	0.32%	70,237
Feb 17, 2026	18.82	19.00	18.80	18.91	18.82	0.37%	254,285
Feb 13, 2026	19.00	19.01	18.67	18.84	18.75	-1.15%	544,067
Feb 12, 2026	18.98	19.12	18.72	19.06	18.97	0.47%	417,888
Feb 11, 2026	19.00	19.04	18.87	18.97	18.88	-	79,453
Feb 10, 2026	18.82	19.04	18.82	18.97	18.88	1.01%	317,728
Feb 9, 2026	18.60	18.80	18.47	18.78	18.69	0.97%	272,481
Feb 6, 2026	18.83	18.86	18.55	18.60	18.51	-1.80%	806,029
Feb 5, 2026	18.95	19.01	18.70	18.94	18.85	-1.10%	1,313,557
Feb 4, 2026	19.02	19.23	18.98	19.15	19.06	1.22%	613,355
Feb 3, 2026	18.78	18.98	18.78	18.92	18.83	0.75%	146,132
Feb 2, 2026	19.08	19.16	18.72	18.78	18.69	-0.79%	341,121
Jan 30, 2026	18.83	18.94	18.64	18.93	18.84	0.48%	323,049
Jan 29, 2026	18.81	18.95	18.69	18.84	18.66	1.45%	707,541
Jan 28, 2026	18.66	18.71	18.55	18.57	18.39	-0.48%	962,917
Jan 27, 2026	18.80	18.94	18.64	18.66	18.48	-0.32%	796,678
Jan 26, 2026	18.67	18.75	18.60	18.72	18.54	-0.32%	133,378
Jan 23, 2026	18.77	18.83	18.68	18.78	18.60	0.43%	148,237
Jan 22, 2026	18.55	18.75	18.55	18.70	18.52	0.81%	255,077
Jan 21, 2026	18.54	18.59	18.42	18.55	18.37	0.54%	102,617
Jan 20, 2026	18.48	18.53	18.23	18.45	18.27	-0.32%	255,402
Jan 19, 2026	18.49	18.56	18.37	18.51	18.33	0.16%	28,086
Jan 16, 2026	18.46	18.54	18.33	18.48	18.30	0.11%	156,058
Jan 15, 2026	18.47	18.53	18.42	18.46	18.28	-0.16%	208,550
Jan 14, 2026	18.25	18.55	18.25	18.49	18.31	0.71%	272,399
Jan 13, 2026	18.39	18.39	18.17	18.36	18.18	-0.22%	176,166
Jan 12, 2026	18.44	18.46	18.33	18.40	18.22	0.16%	40,419
Jan 9, 2026	18.31	18.47	18.27	18.37	18.19	0.11%	114,413
Jan 8, 2026	18.30	18.41	18.27	18.35	18.17	1.10%	174,815
Jan 7, 2026	18.25	18.27	18.09	18.15	17.98	-0.17%	206,731
Jan 6, 2026	18.33	18.49	18.17	18.18	18.01	-0.71%	89,722
Jan 5, 2026	18.33	18.34	18.06	18.31	18.13	0.05%	168,104
Jan 2, 2026	18.38	18.51	18.29	18.30	18.12	-0.11%	161,501
Dec 31, 2025	18.18	18.37	18.18	18.32	18.14	0.27%	284,497
Dec 30, 2025	18.24	18.33	18.21	18.27	18.00	0.77%	165,970
Dec 29, 2025	17.86	18.17	17.86	18.13	17.87	1.34%	406,965
Dec 24, 2025	17.82	17.91	17.81	17.89	17.63	0.85%	128,406
Dec 23, 2025	17.78	17.82	17.72	17.74	17.48	-0.11%	147,866
Dec 22, 2025	17.80	17.80	17.64	17.76	17.50	-0.39%	256,900
Dec 19, 2025	17.93	17.93	17.73	17.83	17.57	-0.34%	288,803
Dec 18, 2025	17.98	18.02	17.81	17.89	17.63	-0.56%	338,957
Dec 17, 2025	17.95	18.11	17.95	17.99	17.73	0.17%	1,659,825
Dec 16, 2025	18.04	18.09	17.91	17.96	17.70	-0.55%	83,036
Dec 15, 2025	17.95	18.17	17.88	18.06	17.80	0.61%	228,322
Dec 12, 2025	17.90	17.99	17.87	17.95	17.69	0.59%	46,958
Dec 11, 2025	18.00	18.03	17.84	17.85	17.59	-0.08%	1,713,690
Dec 10, 2025	18.00	18.00	17.77	17.86	17.60	-1.11%	263,656
Dec 9, 2025	18.26	18.30	18.03	18.06	17.80	-0.33%	598,855
Dec 8, 2025	18.30	18.30	18.01	18.12	17.86	-1.04%	306,602
Dec 5, 2025	18.25	18.40	18.25	18.31	18.04	-0.11%	59,225
Dec 4, 2025	18.38	18.45	18.29	18.33	18.06	-	139,887
Dec 3, 2025	18.55	18.75	18.32	18.33	18.06	-0.70%	296,192
Dec 2, 2025	18.53	18.53	18.32	18.46	18.19	-0.32%	164,517
Dec 1, 2025	18.55	18.55	18.40	18.52	18.25	-0.32%	181,883
Nov 28, 2025	18.51	18.61	18.48	18.58	18.31	-0.48%	139,830
Nov 27, 2025	18.65	18.71	18.64	18.67	18.31	0.21%	34,119
Nov 26, 2025	18.48	18.70	18.48	18.63	18.27	0.59%	68,480
Nov 25, 2025	18.50	18.74	18.45	18.52	18.16	-	503,576
Nov 24, 2025	18.66	18.71	18.41	18.52	18.16	-0.80%	195,904
Nov 21, 2025	18.56	18.81	18.55	18.67	18.31	0.48%	392,063
Nov 20, 2025	18.59	18.62	18.45	18.58	18.22	-0.30%	94,653
Nov 19, 2025	18.68	18.70	18.39	18.64	18.28	-0.29%	871,288
Nov 18, 2025	18.94	18.94	18.62	18.69	18.33	-1.89%	500,251
Nov 17, 2025	19.02	19.06	18.92	19.05	18.68	-0.26%	65,950
Nov 14, 2025	19.15	19.15	18.94	19.10	18.73	-0.42%	225,937
Nov 13, 2025	19.00	19.21	19.00	19.18	18.81	0.58%	175,973
Nov 12, 2025	19.10	19.16	19.02	19.07	18.70	-0.83%	296,911
Nov 11, 2025	19.04	19.28	19.04	19.23	18.86	0.94%	1,271,248
Nov 10, 2025	19.04	19.12	18.89	19.05	18.68	-0.10%	70,070
Nov 7, 2025	19.00	19.10	18.84	19.07	18.70	0.16%	176,806
Nov 6, 2025	19.03	19.26	18.94	19.04	18.67	0.79%	755,759
Nov 5, 2025	18.90	19.13	18.88	18.89	18.53	-0.32%	1,604,684
Nov 4, 2025	19.06	19.13	18.91	18.95	18.58	-0.84%	60,160
Nov 3, 2025	19.10	19.11	18.93	19.11	18.74	-0.75%	255,360
Oct 31, 2025	19.33	19.33	19.24	19.26	18.88	-1.21%	129,027
Oct 30, 2025	19.58	19.61	19.40	19.49	19.02	-0.56%	127,744
Oct 29, 2025	19.75	19.76	19.46	19.60	19.13	-0.46%	302,378
Oct 28, 2025	19.65	19.81	19.60	19.69	19.22	-0.10%	87,641
Oct 27, 2025	19.72	19.76	19.62	19.71	19.24	-0.20%	241,176
Oct 24, 2025	19.64	19.76	19.64	19.75	19.28	0.61%	568,530
Oct 23, 2025	19.61	19.77	19.42	19.63	19.16	0.72%	225,357
Oct 22, 2025	19.30	19.56	19.30	19.49	19.02	0.52%	176,210
Oct 21, 2025	19.32	19.41	19.27	19.39	18.93	0.21%	47,999
Oct 20, 2025	19.54	19.55	19.27	19.35	18.89	-1.43%	198,216
Oct 17, 2025	19.33	19.72	19.33	19.63	19.16	1.24%	237,114
Oct 16, 2025	19.39	19.44	19.33	19.39	18.93	0.41%	67,050
Oct 15, 2025	19.39	19.69	19.22	19.31	18.85	0.47%	169,219
Oct 14, 2025	19.50	19.50	18.79	19.22	18.76	-0.77%	454,245
Oct 10, 2025	19.18	19.47	19.18	19.37	18.91	1.25%	146,161