Ryde Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	0.23	0.28	0.23	0.27	0.27	15.10%	218,658
Apr 24, 2025	0.22	0.24	0.22	0.23	0.23	4.87%	163,781
Apr 23, 2025	0.23	0.23	0.21	0.22	0.22	-2.19%	71,255
Apr 22, 2025	0.21	0.23	0.21	0.23	0.23	10.70%	100,434
Apr 21, 2025	0.21	0.22	0.21	0.21	0.21	-4.75%	34,421
Apr 17, 2025	0.21	0.22	0.21	0.22	0.22	2.26%	38,657
Apr 16, 2025	0.22	0.23	0.21	0.21	0.21	-5.57%	181,064
Apr 15, 2025	0.24	0.24	0.22	0.22	0.22	-5.27%	88,724
Apr 14, 2025	0.24	0.24	0.22	0.24	0.24	4.64%	76,075
Apr 11, 2025	0.23	0.24	0.22	0.23	0.23	-0.61%	52,032
Apr 10, 2025	0.21	0.23	0.21	0.23	0.23	0.62%	37,322
Apr 9, 2025	0.21	0.23	0.20	0.23	0.23	7.40%	218,585
Apr 8, 2025	0.22	0.24	0.21	0.21	0.21	-2.81%	76,712
Apr 7, 2025	0.22	0.24	0.21	0.22	0.22	-5.73%	142,494
Apr 4, 2025	0.23	0.24	0.22	0.23	0.23	-9.76%	78,456
Apr 3, 2025	0.27	0.27	0.26	0.26	0.26	-4.85%	34,806
Apr 2, 2025	0.26	0.28	0.26	0.27	0.27	3.91%	79,810
Apr 1, 2025	0.25	0.26	0.24	0.26	0.26	2.79%	114,538
Mar 31, 2025	0.27	0.27	0.25	0.25	0.25	-6.17%	61,478
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