Ryde Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	0.69	0.77	0.66	0.68	-	-4.05%	62,977
Sep 30, 2026	0.71	0.73	0.67	0.70	0.70	-2.18%	156,117
Sep 29, 2026	0.75	0.75	0.70	0.72	0.72	-3.41%	94,036
Sep 28, 2026	0.75	0.76	0.72	0.75	0.75	6.35%	100,283
Sep 25, 2026	0.75	0.80	0.68	0.70	0.70	-6.59%	326,277
Sep 24, 2026	0.79	0.79	0.74	0.75	0.75	-2.61%	156,081
Sep 23, 2026	0.75	0.79	0.67	0.77	0.77	10.78%	1,926,024
Sep 22, 2026	0.71	0.74	0.67	0.70	0.70	0.99%	2,911,870
Sep 21, 2026	0.69	0.71	0.64	0.69	0.69	-4.59%	187,894
Sep 18, 2026	0.73	0.75	0.69	0.72	0.72	3.16%	7,621,829
Sep 17, 2026	0.73	0.74	0.69	0.70	0.70	2.25%	61,289
Sep 16, 2026	0.73	0.73	0.63	0.68	0.68	2.75%	523,616
Sep 15, 2026	0.66	0.74	0.63	0.67	0.67	4.98%	2,677,564
Sep 14, 2026	0.65	0.68	0.61	0.63	0.63	-2.46%	31,716
Sep 11, 2026	0.67	0.67	0.60	0.65	0.65	2.60%	38,776
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