Ryde Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	0.55	0.58	0.53	0.58	0.58	7.38%	244,635
Oct 20, 2025	0.54	0.55	0.51	0.54	0.54	1.27%	227,672
Oct 17, 2025	0.52	0.55	0.48	0.53	0.53	1.69%	529,426
Oct 16, 2025	0.54	0.56	0.50	0.52	0.52	-7.96%	296,965
Oct 15, 2025	0.53	0.62	0.52	0.57	0.57	14.37%	746,133
Oct 14, 2025	0.55	0.55	0.49	0.49	0.49	-6.62%	184,116
Oct 13, 2025	0.52	0.54	0.51	0.53	0.53	3.73%	273,313
Oct 10, 2025	0.53	0.62	0.51	0.51	0.51	-3.15%	1,394,866
Oct 9, 2025	0.51	0.60	0.48	0.53	0.53	6.38%	1,187,786
Oct 8, 2025	0.50	0.54	0.46	0.50	0.50	-13.16%	2,239,814
Oct 7, 2025	0.37	0.89	0.37	0.57	0.57	48.83%	96,930,526
Oct 6, 2025	0.37	0.39	0.37	0.38	0.38	1.59%	267,511
Oct 3, 2025	0.35	0.39	0.34	0.38	0.38	5.90%	262,426
Oct 2, 2025	0.36	0.37	0.34	0.36	0.36	-3.73%	232,287
Oct 1, 2025	0.37	0.38	0.35	0.37	0.37	-2.43%	168,440
Sep 30, 2025	0.37	0.38	0.35	0.38	0.38	-0.26%	175,097
Sep 29, 2025	0.35	0.41	0.35	0.38	0.38	8.57%	485,781
Sep 26, 2025	0.33	0.36	0.33	0.35	0.35	5.26%	168,512
Sep 25, 2025	0.36	0.38	0.33	0.33	0.33	-7.61%	183,950
Sep 24, 2025	0.34	0.36	0.34	0.36	0.36	-0.03%	197,108
Sep 23, 2025	0.35	0.37	0.35	0.36	0.36	-2.70%	284,154
Sep 22, 2025	0.37	0.38	0.34	0.37	0.37	-	202,799
Sep 19, 2025	0.38	0.39	0.37	0.37	0.37	-2.22%	150,622
Sep 18, 2025	0.41	0.41	0.37	0.38	0.38	0.96%	140,814
Sep 17, 2025	0.39	0.40	0.37	0.37	0.37	-6.28%	302,477
Sep 16, 2025	0.40	0.40	0.38	0.40	0.40	0.58%	257,320
Sep 15, 2025	0.39	0.41	0.33	0.40	0.40	2.24%	2,152,917
Sep 12, 2025	0.36	0.39	0.35	0.39	0.39	11.11%	610,594
Sep 11, 2025	0.34	0.35	0.31	0.35	0.35	8.83%	616,892
Sep 10, 2025	0.32	0.35	0.29	0.32	0.32	2.10%	636,716
Sep 9, 2025	0.30	0.32	0.29	0.32	0.32	7.51%	323,143
Sep 8, 2025	0.29	0.30	0.29	0.29	0.29	2.81%	194,935
Sep 5, 2025	0.28	0.29	0.28	0.29	0.29	-4.23%	75,549
Sep 4, 2025	0.29	0.30	0.29	0.30	0.30	-0.50%	106,658
Sep 3, 2025	0.28	0.30	0.28	0.30	0.30	4.18%	38,431
Sep 2, 2025	0.29	0.29	0.29	0.29	0.29	-1.41%	31,819
Aug 29, 2025	0.29	0.30	0.28	0.29	0.29	-2.93%	61,266
Aug 28, 2025	0.29	0.31	0.29	0.30	0.30	1.63%	43,034
Aug 27, 2025	0.30	0.31	0.30	0.30	0.30	-1.57%	23,392
Aug 26, 2025	0.29	0.32	0.28	0.30	0.30	-	215,590
Aug 25, 2025	0.29	0.31	0.29	0.30	0.30	0.07%	215,631
Aug 22, 2025	0.29	0.31	0.29	0.30	0.30	-3.01%	112,683
Aug 21, 2025	0.30	0.31	0.30	0.31	0.31	0.98%	76,651
Aug 20, 2025	0.31	0.31	0.29	0.31	0.31	2.00%	76,324
Aug 19, 2025	0.30	0.30	0.29	0.30	0.30	0.03%	88,907
Aug 18, 2025	0.29	0.30	0.29	0.30	0.30	-0.70%	101,913
Aug 15, 2025	0.31	0.31	0.30	0.30	0.30	0.33%	130,269
Aug 14, 2025	0.31	0.31	0.29	0.30	0.30	-2.90%	88,813
Aug 13, 2025	0.31	0.31	0.30	0.31	0.31	3.71%	152,613
Aug 12, 2025	0.31	0.32	0.30	0.30	0.30	-8.65%	375,513