Ryde Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.31	0.32	0.31	0.32	0.32	-1.89%	193,088
Dec 19, 2024	0.34	0.35	0.32	0.32	0.32	-4.99%	123,691
Dec 18, 2024	0.34	0.34	0.32	0.34	0.34	-0.88%	146,700
Dec 17, 2024	0.35	0.36	0.32	0.34	0.34	-5.00%	267,205
Dec 16, 2024	0.39	0.39	0.36	0.36	0.36	-5.26%	170,230
Dec 13, 2024	0.38	0.39	0.37	0.38	0.38	-2.56%	124,200
Dec 12, 2024	0.39	0.40	0.38	0.39	0.39	-2.86%	61,073
Dec 11, 2024	0.40	0.41	0.38	0.40	0.40	1.13%	215,992
Dec 10, 2024	0.38	0.41	0.38	0.40	0.40	4.45%	154,725
Dec 9, 2024	0.37	0.39	0.37	0.38	0.38	0.66%	230,412
Dec 6, 2024	0.38	0.38	0.37	0.38	0.38	-1.92%	122,100
Dec 5, 2024	0.39	0.40	0.37	0.39	0.39	-3.51%	189,305
Dec 4, 2024	0.40	0.41	0.37	0.40	0.40	-0.84%	171,200
Dec 3, 2024	0.40	0.41	0.40	0.40	0.40	-2.80%	156,131
Dec 2, 2024	0.40	0.43	0.40	0.41	0.41	0.31%	189,918
Nov 29, 2024	0.40	0.42	0.40	0.41	0.41	-0.05%	83,700
Nov 27, 2024	0.42	0.42	0.40	0.41	0.41	-4.64%	127,232
Nov 26, 2024	0.41	0.45	0.40	0.43	0.43	3.00%	264,500
Nov 25, 2024	0.44	0.45	0.42	0.42	0.42	-2.59%	186,716
Nov 22, 2024	0.40	0.44	0.40	0.43	0.43	4.33%	188,300
Nov 21, 2024	0.41	0.43	0.40	0.41	0.41	-3.11%	205,700
Nov 20, 2024	0.46	0.46	0.40	0.43	0.43	-1.61%	162,348
Nov 19, 2024	0.45	0.46	0.42	0.43	0.43	-7.46%	369,441
Nov 18, 2024	0.48	0.49	0.45	0.47	0.47	-0.91%	179,014
Nov 15, 2024	0.48	0.48	0.45	0.47	0.47	-0.78%	134,995
Nov 14, 2024	0.45	0.49	0.45	0.48	0.48	1.71%	201,822
Nov 13, 2024	0.48	0.49	0.45	0.47	0.47	-4.29%	430,442
Nov 12, 2024	0.50	0.52	0.47	0.49	0.49	2.08%	606,300
Nov 11, 2024	0.50	0.52	0.46	0.48	0.48	-9.43%	2,644,003
Nov 8, 2024	0.48	0.54	0.48	0.53	0.53	6.79%	409,130
Nov 7, 2024	0.47	0.52	0.45	0.50	0.50	10.09%	429,400
Nov 6, 2024	0.45	0.48	0.44	0.45	0.45	-6.34%	397,608
Nov 5, 2024	0.45	0.50	0.45	0.48	0.48	0.27%	273,134
Nov 4, 2024	0.55	0.56	0.44	0.48	0.48	-12.73%	980,366
Nov 1, 2024	0.57	0.57	0.53	0.55	0.55	-4.03%	295,100
Oct 31, 2024	0.56	0.58	0.55	0.57	0.57	-2.70%	276,267
Oct 30, 2024	0.57	0.59	0.55	0.59	0.59	0.48%	615,400
Oct 29, 2024	0.61	0.61	0.55	0.59	0.59	-6.06%	716,738
Oct 28, 2024	0.63	0.63	0.60	0.62	0.62	-0.83%	365,130
Oct 25, 2024	0.61	0.63	0.60	0.63	0.63	0.51%	467,400
Oct 24, 2024	0.62	0.64	0.60	0.63	0.63	-3.32%	542,400
Oct 23, 2024	0.65	0.67	0.62	0.65	0.65	-3.36%	540,300
Oct 22, 2024	0.65	0.67	0.65	0.67	0.67	-	484,320
Oct 21, 2024	0.68	0.68	0.65	0.67	0.67	-1.76%	497,337
Oct 18, 2024	0.66	0.69	0.66	0.68	0.68	-1.16%	499,400
Oct 17, 2024	0.69	0.69	0.66	0.69	0.69	1.16%	586,824
Oct 16, 2024	0.72	0.72	0.67	0.68	0.68	-2.05%	1,020,808
Oct 15, 2024	0.75	0.75	0.69	0.70	0.70	-4.08%	742,900
Oct 14, 2024	0.65	0.77	0.65	0.73	0.73	11.21%	1,720,141
Oct 11, 2024	0.67	0.68	0.65	0.65	0.65	-2.57%	648,924
Oct 10, 2024	0.73	0.73	0.65	0.67	0.67	-6.16%	837,900
Oct 9, 2024	0.71	0.73	0.71	0.71	0.71	-	542,101
Oct 8, 2024	0.74	0.76	0.71	0.71	0.71	-2.98%	482,727
Oct 7, 2024	0.76	0.78	0.73	0.74	0.74	-0.55%	461,484
Oct 4, 2024	0.78	0.78	0.72	0.74	0.74	-	615,102
Oct 3, 2024	0.76	0.80	0.74	0.74	0.74	1.23%	762,800
Oct 2, 2024	0.74	0.76	0.72	0.73	0.73	1.53%	901,527
Oct 1, 2024	0.79	0.80	0.70	0.72	0.72	-6.86%	1,202,638
Sep 30, 2024	0.83	0.83	0.76	0.77	0.77	-4.57%	1,639,544
Sep 27, 2024	0.88	0.88	0.77	0.81	0.81	-4.71%	2,115,420
Sep 26, 2024	0.66	0.85	0.66	0.85	0.85	-26.09%	13,279,903
Sep 25, 2024	1.27	1.39	1.15	1.15	1.15	-5.74%	1,788,116
Sep 24, 2024	1.35	1.38	1.18	1.22	1.22	-7.58%	1,880,319
Sep 23, 2024	1.46	1.52	1.30	1.32	1.32	-7.04%	1,562,129
Sep 20, 2024	1.46	1.75	1.32	1.42	1.42	2.90%	6,857,000
Sep 19, 2024	1.23	1.57	1.22	1.38	1.38	22.12%	8,534,212
Sep 18, 2024	1.48	1.48	1.10	1.13	1.13	-24.16%	4,272,100
Sep 17, 2024	1.59	1.65	1.42	1.49	1.49	-5.70%	2,756,600
Sep 16, 2024	1.85	1.85	1.58	1.58	1.58	-17.71%	2,734,400
Sep 13, 2024	1.80	2.20	1.52	1.92	1.92	-7.69%	8,858,200
Sep 12, 2024	5.50	5.78	0.76	2.08	2.08	-84.13%	26,573,746
Sep 11, 2024	21.54	22.49	13.11	13.11	13.11	-35.74%	8,577,600
Sep 10, 2024	19.87	21.90	18.50	20.40	20.40	0.59%	6,651,500
Sep 9, 2024	16.07	20.28	13.53	20.28	20.28	17.02%	5,640,300
Sep 6, 2024	11.95	17.44	11.74	17.33	17.33	42.75%	666,024
Sep 5, 2024	9.22	12.80	8.61	12.14	12.14	33.85%	1,286,500
Sep 4, 2024	7.31	9.48	7.31	9.07	9.07	18.25%	2,030,918
Sep 3, 2024	7.17	7.69	7.10	7.67	7.67	6.23%	1,055,300
Aug 30, 2024	7.10	7.71	6.90	7.22	7.22	3.74%	532,445
Aug 29, 2024	7.51	7.55	6.92	6.96	6.96	-6.33%	27,100
Aug 28, 2024	7.72	7.90	7.35	7.43	7.43	-6.89%	63,200
Aug 27, 2024	8.44	8.44	7.70	7.98	7.98	-4.89%	145,548
Aug 26, 2024	8.03	8.57	7.90	8.39	8.39	5.80%	42,120
Aug 23, 2024	8.79	8.86	7.93	7.93	7.93	-8.32%	167,800
Aug 22, 2024	8.88	9.05	8.52	8.65	8.65	-2.37%	52,647
Aug 21, 2024	9.78	10.18	8.56	8.86	8.86	-10.05%	285,616
Aug 20, 2024	8.97	9.85	8.95	9.85	9.85	12.83%	71,805
Aug 19, 2024	8.56	9.25	8.56	8.73	8.73	-1.02%	49,100
Aug 16, 2024	8.87	8.96	8.27	8.82	8.82	0.34%	371,900
Aug 15, 2024	7.86	8.79	7.65	8.79	8.79	13.42%	171,089
Aug 14, 2024	7.35	7.75	7.21	7.75	7.75	5.59%	231,900
Aug 13, 2024	7.36	7.37	7.08	7.34	7.34	0.55%	303,100
Aug 12, 2024	7.18	7.90	7.18	7.30	7.30	2.10%	171,845
Aug 9, 2024	7.19	7.22	6.95	7.15	7.15	2.88%	445,846
Aug 8, 2024	6.91	7.20	6.80	6.95	6.95	-0.43%	56,841
Aug 7, 2024	7.01	7.24	6.75	6.98	6.98	1.60%	118,700
Aug 6, 2024	6.72	7.27	6.71	6.87	6.87	2.54%	122,200
Aug 5, 2024	6.57	7.08	6.46	6.70	6.70	-2.90%	582,200
Aug 2, 2024	7.05	7.35	6.90	6.90	6.90	-4.30%	708,836
Aug 1, 2024	7.23	7.44	6.90	7.21	7.21	1.69%	73,901