Ryde Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	1.01	1.05	0.81	0.93	0.93	-7.81%	449,337
May 11, 2026	0.97	1.01	0.97	1.01	1.01	-1.94%	198,357
May 8, 2026	1.13	1.13	1.02	1.03	1.03	-8.85%	302,251
May 7, 2026	1.15	1.15	0.96	1.13	1.13	-1.74%	456,050
May 6, 2026	1.17	1.22	1.13	1.15	1.15	2.68%	252,941
May 5, 2026	1.20	1.24	1.01	1.12	1.12	-8.94%	270,325
May 4, 2026	1.30	1.35	1.20	1.23	1.23	-5.38%	378,338
May 1, 2026	1.31	1.40	1.25	1.30	1.30	-3.70%	340,188
Apr 30, 2026	1.29	1.39	1.24	1.35	1.35	3.85%	465,988
Apr 29, 2026	1.14	1.30	1.05	1.30	1.30	10.17%	360,494
Apr 28, 2026	1.06	1.29	1.06	1.18	1.18	19.19%	1,032,623
Apr 27, 2026	1.22	1.24	0.91	0.99	0.99	-20.16%	857,042
Apr 24, 2026	1.48	1.49	1.23	1.24	1.24	-16.22%	177,806
Apr 23, 2026	1.45	1.50	1.36	1.48	1.48	0.68%	191,254
Apr 22, 2026	1.50	1.55	1.46	1.47	1.47	4.26%	790,147
Apr 21, 2026	1.50	1.50	1.41	1.41	1.41	-4.73%	618,224
Apr 20, 2026	1.50	1.51	1.35	1.48	1.48	-0.67%	348,184
Apr 17, 2026	1.51	1.51	1.35	1.49	1.49	-	696,853
Apr 16, 2026	1.47	1.50	1.31	1.49	1.49	21.14%	1,426,860
Apr 15, 2026	1.30	1.43	1.19	1.23	1.23	-11.51%	1,197,609
Apr 14, 2026	1.50	1.55	1.27	1.39	1.39	-6.08%	3,008,095
Apr 13, 2026	1.24	1.50	1.23	1.48	1.48	28.70%	2,139,483
Apr 10, 2026	1.21	1.26	1.01	1.15	1.15	-1.71%	2,366,807
Apr 9, 2026	1.08	1.20	1.07	1.17	1.17	12.50%	1,375,329
Apr 8, 2026	1.20	1.31	1.00	1.04	1.04	0.97%	4,155,410
Apr 7, 2026	0.77	1.03	0.77	1.03	1.03	36.06%	8,595,481
Apr 6, 2026	0.65	0.78	0.62	0.76	0.76	14.70%	1,448,609
Apr 2, 2026	0.62	0.66	0.58	0.66	0.66	5.26%	665,995
Apr 1, 2026	0.54	0.64	0.50	0.63	0.63	14.84%	315,348
Mar 31, 2026	0.47	0.55	0.46	0.55	0.55	16.97%	244,587
Mar 30, 2026	0.50	0.54	0.40	0.47	0.47	-4.73%	897,545
Mar 27, 2026	0.51	0.54	0.47	0.49	0.49	-6.27%	459,856
Mar 26, 2026	0.52	0.55	0.47	0.52	0.52	12.92%	826,076
Mar 25, 2026	0.39	0.55	0.39	0.46	0.46	15.72%	1,408,472
Mar 24, 2026	0.36	0.41	0.24	0.40	0.40	-17.09%	2,826,255
Mar 23, 2026	0.55	0.66	0.48	0.48	0.48	-8.86%	1,131,709
Mar 20, 2026	0.63	0.67	0.53	0.53	0.53	-16.85%	522,295
Mar 19, 2026	0.60	0.66	0.51	0.64	0.64	-4.41%	577,623
Mar 18, 2026	0.69	0.70	0.63	0.67	0.67	-5.23%	338,297
Mar 17, 2026	0.70	0.72	0.68	0.70	0.70	3.20%	173,013
Mar 16, 2026	0.68	0.75	0.66	0.68	0.68	-1.35%	426,938
Mar 13, 2026	0.73	0.76	0.65	0.69	0.69	-6.40%	779,962
Mar 12, 2026	0.68	0.77	0.63	0.74	0.74	7.69%	1,141,893
Mar 11, 2026	0.61	0.69	0.60	0.69	0.69	10.93%	340,058
Mar 10, 2026	0.58	0.65	0.57	0.62	0.62	1.23%	272,457
Mar 9, 2026	0.62	0.65	0.56	0.61	0.61	-4.69%	436,638
Mar 6, 2026	0.60	0.68	0.55	0.64	0.64	6.67%	1,086,751
Mar 5, 2026	0.49	0.60	0.43	0.60	0.60	17.44%	1,259,635
Mar 4, 2026	0.45	0.55	0.44	0.51	0.51	2.18%	1,588,508
Mar 3, 2026	0.45	0.50	0.40	0.50	0.50	11.11%	3,418,682