Ryde Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	0.30	0.32	0.29	0.32	-	7.51%	216,838
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
Aug 11, 2025	0.30	0.33	0.28	0.33	0.33	7.28%	390,250
Aug 8, 2025	0.30	0.37	0.30	0.31	0.31	-4.69%	1,464,862
Aug 7, 2025	0.31	0.33	0.30	0.32	0.32	4.58%	94,298
Aug 6, 2025	0.31	0.32	0.30	0.31	0.31	-2.86%	134,526
Aug 5, 2025	0.30	0.32	0.30	0.32	0.32	-0.28%	265,905
Aug 4, 2025	0.32	0.32	0.30	0.32	0.32	6.26%	127,581
Aug 1, 2025	0.29	0.30	0.27	0.30	0.30	-0.90%	196,546
Jul 31, 2025	0.30	0.31	0.30	0.30	0.30	-0.30%	72,523
Jul 30, 2025	0.31	0.31	0.30	0.30	0.30	-5.79%	168,339
Jul 29, 2025	0.33	0.34	0.31	0.32	0.32	-5.19%	201,837
Jul 28, 2025	0.33	0.35	0.32	0.34	0.34	1.78%	224,958
Jul 25, 2025	0.34	0.35	0.33	0.33	0.33	-4.75%	95,823
Jul 24, 2025	0.35	0.36	0.34	0.35	0.35	-0.43%	198,561
Jul 23, 2025	0.35	0.36	0.35	0.35	0.35	-2.79%	94,300
Jul 22, 2025	0.34	0.36	0.34	0.36	0.36	2.57%	356,196
Jul 21, 2025	0.37	0.37	0.35	0.35	0.35	-7.89%	295,299
Jul 18, 2025	0.36	0.39	0.36	0.38	0.38	-2.31%	249,219
Jul 17, 2025	0.38	0.39	0.37	0.39	0.39	0.39%	447,131
Jul 16, 2025	0.39	0.40	0.38	0.39	0.39	-3.13%	431,450
Jul 15, 2025	0.36	0.40	0.36	0.40	0.40	9.41%	486,667
Jul 14, 2025	0.37	0.42	0.36	0.37	0.37	2.29%	1,023,528
Jul 11, 2025	0.32	0.36	0.32	0.36	0.36	-3.41%	720,973
Jul 10, 2025	0.36	0.38	0.34	0.37	0.37	2.95%	664,291
Jul 9, 2025	0.41	0.42	0.35	0.36	0.36	-21.87%	1,660,333
Jul 8, 2025	0.34	0.48	0.33	0.46	0.46	43.30%	4,986,907
Jul 7, 2025	0.34	0.37	0.32	0.32	0.32	-0.65%	1,116,278
Jul 3, 2025	0.31	0.33	0.30	0.32	0.32	4.23%	356,819
Jul 2, 2025	0.30	0.32	0.28	0.31	0.31	3.33%	398,949
Jul 1, 2025	0.30	0.34	0.27	0.30	0.30	-	954,683
Jun 30, 2025	0.26	0.31	0.26	0.30	0.30	11.48%	700,209