Ryde Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.29	0.29	0.27	0.27	0.27	-9.90%	131,786
Mar 27, 2025	0.29	0.30	0.29	0.30	0.30	2.38%	41,836
Mar 26, 2025	0.29	0.31	0.29	0.29	0.29	-1.64%	49,045
Mar 25, 2025	0.31	0.31	0.28	0.29	0.29	-3.20%	88,725
Mar 24, 2025	0.31	0.33	0.29	0.30	0.30	-4.42%	249,186
Mar 21, 2025	0.31	0.32	0.31	0.32	0.32	-0.44%	39,652
Mar 20, 2025	0.31	0.32	0.31	0.32	0.32	0.03%	76,488
Mar 19, 2025	0.32	0.33	0.32	0.32	0.32	1.33%	64,125
Mar 18, 2025	0.31	0.33	0.31	0.32	0.32	0.03%	38,518
Mar 17, 2025	0.30	0.32	0.30	0.32	0.32	-0.72%	93,079
Mar 14, 2025	0.30	0.32	0.30	0.32	0.32	-0.31%	29,635
Mar 13, 2025	0.30	0.32	0.30	0.32	0.32	-0.16%	45,975
Mar 12, 2025	0.30	0.32	0.30	0.32	0.32	-0.13%	54,156
Mar 11, 2025	0.31	0.34	0.28	0.32	0.32	1.23%	136,780
Mar 10, 2025	0.33	0.33	0.31	0.32	0.32	-6.67%	212,657
Mar 7, 2025	0.35	0.35	0.32	0.34	0.34	-3.20%	57,229
Mar 6, 2025	0.33	0.37	0.32	0.35	0.35	1.45%	108,701
Mar 5, 2025	0.35	0.36	0.32	0.34	0.34	1.71%	43,190
Mar 4, 2025	0.33	0.35	0.31	0.34	0.34	-1.17%	246,617
Mar 3, 2025	0.35	0.38	0.33	0.34	0.34	-3.52%	607,640
Feb 28, 2025	0.35	0.42	0.33	0.36	0.36	5.08%	1,109,381
Feb 27, 2025	0.31	0.34	0.31	0.34	0.34	0.18%	138,772
Feb 26, 2025	0.33	0.35	0.33	0.34	0.34	-1.80%	75,400
Feb 25, 2025	0.35	0.36	0.33	0.34	0.34	-4.39%	131,406
Feb 24, 2025	0.36	0.41	0.35	0.36	0.36	-5.34%	115,095
Feb 21, 2025	0.37	0.39	0.36	0.38	0.38	-2.44%	111,341
Feb 20, 2025	0.41	0.41	0.37	0.39	0.39	-2.60%	102,665
Feb 19, 2025	0.40	0.42	0.37	0.40	0.40	-1.50%	207,489
Feb 18, 2025	0.34	0.42	0.34	0.41	0.41	22.88%	723,535
Feb 14, 2025	0.33	0.37	0.33	0.33	0.33	-0.63%	200,975
Feb 13, 2025	0.31	0.34	0.31	0.33	0.33	-4.73%	268,814
Feb 12, 2025	0.35	0.35	0.33	0.35	0.35	2.95%	156,144
Feb 11, 2025	0.33	0.36	0.32	0.34	0.34	-1.45%	204,710
Feb 10, 2025	0.34	0.40	0.32	0.34	0.34	-1.43%	194,903
Feb 7, 2025	0.36	0.37	0.33	0.35	0.35	-3.99%	201,956
Feb 6, 2025	0.35	0.37	0.35	0.36	0.36	0.55%	68,476
Feb 5, 2025	0.37	0.39	0.35	0.36	0.36	-0.96%	38,759
Feb 4, 2025	0.36	0.38	0.35	0.37	0.37	-3.69%	129,008
Feb 3, 2025	0.37	0.39	0.36	0.38	0.38	0.26%	87,423
Jan 31, 2025	0.38	0.39	0.37	0.38	0.38	-0.53%	59,245
Jan 30, 2025	0.39	0.40	0.36	0.38	0.38	-2.31%	142,394
Jan 29, 2025	0.40	0.43	0.36	0.39	0.39	-8.47%	286,151
Jan 28, 2025	0.44	0.45	0.40	0.43	0.43	-2.97%	82,763
Jan 27, 2025	0.47	0.49	0.38	0.44	0.44	-12.36%	276,996
Jan 24, 2025	0.49	0.50	0.48	0.50	0.50	-0.04%	77,841
Jan 23, 2025	0.49	0.50	0.48	0.50	0.50	1.01%	152,704
Jan 22, 2025	0.50	0.50	0.47	0.50	0.50	1.27%	227,545
Jan 21, 2025	0.48	0.50	0.48	0.49	0.49	-1.91%	238,692
Jan 17, 2025	0.47	0.53	0.47	0.50	0.50	1.80%	171,980
Jan 16, 2025	0.48	0.51	0.47	0.49	0.49	2.56%	91,725