Ryde Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.32	0.33	0.24	0.30	0.30	-10.33%	322,952
Jan 29, 2026	0.32	0.35	0.32	0.33	0.33	-6.59%	27,905
Jan 28, 2026	0.34	0.37	0.33	0.35	0.35	2.44%	35,511
Jan 27, 2026	0.37	0.38	0.34	0.34	0.34	-10.42%	57,847
Jan 26, 2026	0.37	0.39	0.37	0.38	0.38	-1.06%	30,995
Jan 23, 2026	0.39	0.39	0.36	0.39	0.39	-0.82%	50,017
Jan 22, 2026	0.34	0.41	0.33	0.39	0.39	11.74%	173,925
Jan 21, 2026	0.33	0.35	0.31	0.35	0.35	7.03%	32,600
Jan 20, 2026	0.36	0.36	0.32	0.33	0.33	-3.82%	119,523
Jan 16, 2026	0.30	0.34	0.30	0.34	0.34	9.93%	184,405
Jan 15, 2026	0.33	0.33	0.29	0.31	0.31	-1.18%	72,638
Jan 14, 2026	0.29	0.32	0.29	0.31	0.31	3.30%	76,615
Jan 13, 2026	0.30	0.32	0.29	0.30	0.30	-0.69%	86,819
Jan 12, 2026	0.30	0.32	0.30	0.31	0.31	-1.45%	525,265
Jan 9, 2026	0.31	0.32	0.29	0.31	0.31	0.95%	59,106
Jan 8, 2026	0.30	0.31	0.29	0.31	0.31	2.23%	99,194
Jan 7, 2026	0.27	0.31	0.27	0.30	0.30	9.37%	210,916
Jan 6, 2026	0.27	0.30	0.25	0.27	0.27	-2.35%	307,270
Jan 5, 2026	0.26	0.28	0.26	0.28	0.28	9.09%	211,129
Jan 2, 2026	0.24	0.26	0.24	0.26	0.26	-0.96%	415,103
Dec 31, 2025	0.31	0.32	0.24	0.26	0.26	0.74%	13,258,435
Dec 30, 2025	0.25	0.28	0.25	0.26	0.26	-4.12%	90,214
Dec 29, 2025	0.29	0.31	0.27	0.27	0.27	-5.38%	114,619
Dec 26, 2025	0.34	0.34	0.28	0.28	0.28	-15.07%	127,931
Dec 24, 2025	0.31	0.34	0.30	0.34	0.34	4.72%	11,654
Dec 23, 2025	0.31	0.36	0.29	0.32	0.32	-3.62%	86,248
Dec 22, 2025	0.35	0.37	0.32	0.33	0.33	-6.19%	149,011
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