Ryde Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	67,553
Nov 26, 2025	0.48	0.52	0.47	0.52	0.52	7.00%	88,481
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
Oct 9, 2025	0.51	0.60	0.48	0.53	0.53	6.38%	1,187,786
Oct 8, 2025	0.50	0.54	0.46	0.50	0.50	-13.16%	2,239,814
Oct 7, 2025	0.37	0.89	0.37	0.57	0.57	48.83%	96,930,526
Oct 6, 2025	0.37	0.39	0.37	0.38	0.38	1.59%	267,511
Oct 3, 2025	0.35	0.39	0.34	0.38	0.38	5.90%	262,426
Oct 2, 2025	0.36	0.37	0.34	0.36	0.36	-3.73%	232,287
Oct 1, 2025	0.37	0.38	0.35	0.37	0.37	-2.43%	168,440
Sep 30, 2025	0.37	0.38	0.35	0.38	0.38	-0.26%	175,097
Sep 29, 2025	0.35	0.41	0.35	0.38	0.38	8.57%	485,781
Sep 26, 2025	0.33	0.36	0.33	0.35	0.35	5.26%	168,512
Sep 25, 2025	0.36	0.38	0.33	0.33	0.33	-7.61%	183,950
Sep 24, 2025	0.34	0.36	0.34	0.36	0.36	-0.03%	197,108
Sep 23, 2025	0.35	0.37	0.35	0.36	0.36	-2.70%	284,154
Sep 22, 2025	0.37	0.38	0.34	0.37	0.37	-	202,799