Ryde Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.38	0.38	0.35	0.35	0.35	-4.89%	37,425
Dec 18, 2025	0.34	0.38	0.34	0.37	0.37	10.03%	65,284
Dec 17, 2025	0.34	0.37	0.34	0.34	0.34	0.03%	69,846
Dec 16, 2025	0.38	0.44	0.31	0.34	0.34	-23.16%	131,976
Dec 15, 2025	0.47	0.47	0.43	0.44	0.44	-3.80%	51,559
Dec 12, 2025	0.45	0.47	0.45	0.46	0.46	-2.43%	28,321
Dec 11, 2025	0.44	0.47	0.44	0.47	0.47	-4.81%	80,862
Dec 10, 2025	0.48	0.49	0.45	0.49	0.49	6.12%	64,434
Dec 9, 2025	0.45	0.48	0.45	0.46	0.46	0.35%	69,721
Dec 8, 2025	0.48	0.48	0.45	0.46	0.46	-2.01%	33,482
Dec 5, 2025	0.47	0.49	0.44	0.47	0.47	-4.26%	52,863
Dec 4, 2025	0.49	0.49	0.47	0.49	0.49	-0.10%	88,548
Dec 3, 2025	0.49	0.50	0.49	0.49	0.49	-1.12%	70,748
Dec 2, 2025	0.49	0.50	0.49	0.50	0.50	-1.66%	20,193
Dec 1, 2025	0.52	0.52	0.49	0.51	0.51	-3.37%	37,142
Nov 28, 2025	0.47	0.53	0.47	0.53	0.53	0.98%	68,726
Nov 26, 2025	0.48	0.52	0.47	0.52	0.52	7.00%	89,981
Nov 25, 2025	0.48	0.50	0.46	0.49	0.49	-2.02%	60,988
Nov 24, 2025	0.46	0.51	0.46	0.50	0.50	8.27%	132,343
Nov 21, 2025	0.45	0.50	0.45	0.46	0.46	-0.61%	111,075
Nov 20, 2025	0.48	0.50	0.46	0.46	0.46	-9.84%	114,650
Nov 19, 2025	0.51	0.52	0.49	0.51	0.51	-3.47%	62,040
Nov 18, 2025	0.48	0.53	0.48	0.53	0.53	5.81%	152,188
Nov 17, 2025	0.50	0.53	0.47	0.50	0.50	-0.89%	136,413
Nov 14, 2025	0.46	0.51	0.46	0.51	0.51	12.22%	150,599
Nov 13, 2025	0.45	0.50	0.45	0.45	0.45	-4.26%	155,600
Nov 12, 2025	0.55	0.55	0.47	0.47	0.47	-7.84%	134,747
Nov 11, 2025	0.53	0.53	0.47	0.51	0.51	8.51%	208,434
Nov 10, 2025	0.48	0.51	0.47	0.47	0.47	-2.00%	161,768
Nov 7, 2025	0.45	0.50	0.45	0.48	0.48	2.70%	182,730
Nov 6, 2025	0.46	0.47	0.44	0.47	0.47	4.78%	237,008
Nov 5, 2025	0.43	0.45	0.42	0.45	0.45	1.30%	81,359
Nov 4, 2025	0.43	0.46	0.41	0.44	0.44	-4.84%	215,090
Nov 3, 2025	0.42	0.46	0.40	0.46	0.46	7.53%	278,075
Oct 31, 2025	0.46	0.48	0.43	0.43	0.43	-15.60%	766,570
Oct 30, 2025	0.53	0.54	0.46	0.51	0.51	-8.69%	16,547,388
Oct 29, 2025	0.55	0.56	0.51	0.56	0.56	-1.08%	355,437
Oct 28, 2025	0.54	0.56	0.53	0.56	0.56	0.75%	135,128
Oct 27, 2025	0.58	0.60	0.50	0.56	0.56	-6.68%	477,820
Oct 24, 2025	0.59	0.63	0.56	0.60	0.60	9.09%	833,356
Oct 23, 2025	0.48	0.57	0.48	0.55	0.55	-3.51%	186,854
Oct 22, 2025	0.56	0.57	0.52	0.57	0.57	-0.87%	455,450
Oct 21, 2025	0.55	0.58	0.53	0.58	0.58	7.38%	249,928
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