Ryde Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.73	0.76	0.65	0.68	-	-8.16%	722,928
Mar 12, 2026	0.68	0.77	0.63	0.74	0.74	7.69%	1,141,893
Mar 11, 2026	0.61	0.69	0.60	0.69	0.69	10.93%	340,058
Mar 10, 2026	0.58	0.65	0.57	0.62	0.62	1.23%	272,457
Mar 9, 2026	0.62	0.65	0.56	0.61	0.61	-4.69%	436,638
Mar 6, 2026	0.60	0.68	0.55	0.64	0.64	6.67%	1,086,751
Mar 5, 2026	0.49	0.60	0.43	0.60	0.60	17.44%	1,259,635
Mar 4, 2026	0.45	0.55	0.44	0.51	0.51	2.18%	1,588,508
Mar 3, 2026	0.45	0.50	0.40	0.50	0.50	11.11%	3,418,682
Mar 2, 2026	0.23	0.49	0.23	0.45	0.45	94.47%	103,690,210
Feb 27, 2026	0.24	0.24	0.22	0.23	0.23	-3.42%	75,938
Feb 26, 2026	0.23	0.25	0.23	0.24	0.24	4.63%	280,323
Feb 25, 2026	0.25	0.27	0.23	0.23	0.23	3.20%	36,775
Feb 24, 2026	0.21	0.24	0.21	0.22	0.22	-4.80%	483,818
Feb 23, 2026	0.25	0.27	0.21	0.23	0.23	-8.26%	170,902
Feb 20, 2026	0.25	0.27	0.25	0.25	0.25	-4.65%	57,316
Feb 19, 2026	0.28	0.28	0.25	0.27	0.27	-4.82%	33,675
Feb 18, 2026	0.28	0.31	0.25	0.28	0.28	7.69%	512,953
Feb 17, 2026	0.25	0.26	0.24	0.26	0.26	-	51,701
Feb 13, 2026	0.27	0.27	0.25	0.26	0.26	-0.50%	24,467
Feb 12, 2026	0.28	0.29	0.26	0.26	0.26	-5.97%	58,722
Feb 11, 2026	0.27	0.28	0.26	0.28	0.28	-1.80%	27,366
Feb 10, 2026	0.27	0.28	0.26	0.28	0.28	5.44%	31,647
Feb 9, 2026	0.26	0.28	0.25	0.27	0.27	-2.75%	111,053
Feb 6, 2026	0.22	0.42	0.22	0.28	0.28	9.96%	2,705,084
Feb 5, 2026	0.26	0.30	0.25	0.25	0.25	-9.84%	74,428
Feb 4, 2026	0.28	0.30	0.27	0.28	0.28	-0.50%	96,858
Feb 3, 2026	0.28	0.33	0.28	0.28	0.28	-10.32%	60,877
Feb 2, 2026	0.29	0.31	0.29	0.31	0.31	5.76%	60,108
Jan 30, 2026	0.32	0.33	0.24	0.30	0.30	-10.33%	322,952
Jan 29, 2026	0.32	0.35	0.32	0.33	0.33	-6.59%	27,905
Jan 28, 2026	0.34	0.37	0.33	0.35	0.35	2.44%	35,522
Jan 27, 2026	0.37	0.38	0.34	0.34	0.34	-10.42%	57,847
Jan 26, 2026	0.37	0.39	0.37	0.38	0.38	-1.06%	31,145
Jan 23, 2026	0.39	0.39	0.36	0.39	0.39	-0.82%	53,828
Jan 22, 2026	0.34	0.41	0.33	0.39	0.39	11.74%	174,585
Jan 21, 2026	0.33	0.35	0.31	0.35	0.35	7.03%	32,600
Jan 20, 2026	0.36	0.36	0.32	0.33	0.33	-3.82%	119,523
Jan 16, 2026	0.30	0.34	0.30	0.34	0.34	9.93%	187,102
Jan 15, 2026	0.33	0.33	0.29	0.31	0.31	-1.18%	72,638
Jan 14, 2026	0.29	0.32	0.29	0.31	0.31	3.30%	76,705
Jan 13, 2026	0.30	0.32	0.29	0.30	0.30	-0.69%	87,127
Jan 12, 2026	0.30	0.32	0.30	0.31	0.31	-1.45%	543,133
Jan 9, 2026	0.31	0.32	0.29	0.31	0.31	0.95%	61,718
Jan 8, 2026	0.30	0.31	0.29	0.31	0.31	2.23%	99,273
Jan 7, 2026	0.27	0.31	0.27	0.30	0.30	9.37%	210,916
Jan 6, 2026	0.27	0.30	0.25	0.27	0.27	-2.35%	307,468
Jan 5, 2026	0.26	0.28	0.26	0.28	0.28	9.09%	214,011
Jan 2, 2026	0.24	0.26	0.24	0.26	0.26	-0.96%	431,022
Dec 31, 2025	0.31	0.32	0.24	0.26	0.26	0.74%	13,456,750