Ryde Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	0.73	0.73	0.63	0.63	0.63	-11.95%	20,500
Sep 9, 2026	0.68	0.72	0.66	0.72	0.72	1.58%	9,363
Sep 8, 2026	0.67	0.73	0.64	0.71	0.71	-1.54%	21,275
Sep 4, 2026	0.68	0.72	0.65	0.72	0.72	-0.03%	22,760
Sep 3, 2026	0.70	0.72	0.68	0.72	0.72	0.70%	32,554
Sep 2, 2026	0.73	0.73	0.68	0.71	0.71	1.74%	37,443
Sep 1, 2026	0.68	0.71	0.67	0.70	0.70	4.60%	37,025
Aug 31, 2026	0.68	0.68	0.61	0.67	0.67	0.86%	39,104
Aug 28, 2026	0.64	0.70	0.64	0.67	0.67	3.59%	87,543
Aug 27, 2026	0.67	0.67	0.60	0.64	0.64	-1.91%	45,213
Aug 26, 2026	0.73	0.73	0.64	0.66	0.66	-10.25%	56,444
Aug 25, 2026	0.76	0.77	0.73	0.73	0.73	-7.36%	101,485
Aug 24, 2026	0.80	0.83	0.76	0.79	0.79	-4.89%	58,435
Aug 21, 2026	0.75	0.91	0.75	0.83	0.83	-1.94%	80,480
Aug 20, 2026	0.77	0.91	0.66	0.84	0.84	-5.07%	39,197
Aug 19, 2026	0.95	0.95	0.85	0.89	0.89	-4.14%	121,740
Aug 18, 2026	0.95	0.95	0.90	0.93	0.93	-4.28%	62,802
Aug 17, 2026	0.85	0.97	0.83	0.97	0.97	11.33%	362,341
Aug 14, 2026	0.83	0.90	0.83	0.87	0.87	-3.95%	89,783
Aug 13, 2026	0.85	0.95	0.80	0.91	0.91	15.12%	430,893
Aug 12, 2026	0.70	0.81	0.70	0.79	0.79	0.43%	64,574
Aug 11, 2026	0.78	0.78	0.73	0.78	0.78	-0.32%	69,616
Aug 10, 2026	0.84	0.85	0.75	0.79	0.79	-5.47%	138,085
Aug 7, 2026	0.82	0.87	0.73	0.83	0.83	-0.75%	120,356
Aug 6, 2026	0.88	0.88	0.73	0.84	0.84	-1.32%	45,800
Aug 5, 2026	0.80	0.89	0.80	0.85	0.85	2.73%	184,876
Aug 4, 2026	0.80	0.90	0.74	0.83	0.83	4.73%	605,098
Aug 3, 2026	0.78	0.85	0.65	0.79	0.79	6.04%	628,454
Jul 31, 2026	0.58	0.89	0.58	0.75	0.75	36.97%	2,218,882
Jul 30, 2026	0.58	0.63	0.38	0.54	0.54	-13.67%	87,736
Jul 29, 2026	0.64	0.68	0.61	0.63	0.63	-2.17%	51,607
Jul 28, 2026	0.58	0.64	0.57	0.64	0.64	3.87%	97,172
Jul 27, 2026	0.59	0.66	0.55	0.62	0.62	1.64%	84,360
Jul 24, 2026	0.65	0.67	0.59	0.61	0.61	-9.62%	100,763
Jul 23, 2026	0.60	0.70	0.60	0.67	0.67	-0.59%	127,463
Jul 22, 2026	0.69	0.70	0.63	0.68	0.68	-1.18%	8,900
Jul 21, 2026	0.65	0.69	0.62	0.69	0.69	5.03%	9,606
Jul 20, 2026	0.64	0.70	0.56	0.65	0.65	-0.37%	73,383
Jul 17, 2026	0.58	0.70	0.58	0.66	0.66	13.64%	274,343
Jul 16, 2026	0.64	0.66	0.51	0.58	0.58	-5.30%	74,916
Jul 15, 2026	0.66	0.66	0.58	0.61	0.61	-4.31%	66,833
Jul 14, 2026	0.63	0.70	0.59	0.64	0.64	1.17%	44,308
Jul 13, 2026	0.66	0.68	0.63	0.63	0.63	-7.96%	7,942
Jul 10, 2026	0.70	0.70	0.65	0.68	0.68	0.68%	16,031
Jul 9, 2026	0.68	0.68	0.65	0.68	0.68	6.07%	32,458
Jul 8, 2026	0.61	0.69	0.58	0.64	0.64	0.94%	44,334
Jul 7, 2026	0.63	0.71	0.60	0.64	0.64	0.61%	13,995
Jul 6, 2026	0.68	0.70	0.62	0.63	0.63	-9.81%	26,158
Jul 2, 2026	0.64	0.70	0.63	0.70	0.70	7.59%	81,591
Jul 1, 2026	0.60	0.69	0.60	0.65	0.65	1.45%	50,639