Ryde Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.94	0.96	0.84	0.92	0.92	-4.66%	535,831
May 29, 2026	1.05	1.05	0.95	0.97	0.97	-9.81%	154,876
May 28, 2026	1.10	1.10	1.01	1.07	1.07	-2.69%	271,068
May 27, 2026	1.08	1.14	1.04	1.10	1.10	1.81%	150,586
May 26, 2026	1.00	1.12	0.93	1.08	1.08	3.85%	325,962
May 22, 2026	0.92	1.11	0.92	1.04	1.04	9.47%	280,055
May 21, 2026	0.92	0.95	0.92	0.95	0.95	-	27,839
May 20, 2026	0.93	0.95	0.92	0.95	0.95	-	76,932
May 19, 2026	0.94	0.95	0.91	0.95	0.95	-3.06%	21,296
May 18, 2026	0.97	0.98	0.94	0.98	0.98	-1.05%	92,857
May 15, 2026	0.97	0.99	0.94	0.99	0.99	-0.95%	33,670
May 14, 2026	1.07	1.08	0.94	1.00	1.00	-1.97%	155,688
May 13, 2026	0.90	1.04	0.85	1.02	1.02	9.55%	260,719
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%	198,428
May 8, 2026	1.13	1.13	1.02	1.03	1.03	-8.85%	304,546
May 7, 2026	1.15	1.15	0.96	1.13	1.13	-1.74%	456,058
May 6, 2026	1.17	1.22	1.13	1.15	1.15	2.68%	252,942
May 5, 2026	1.20	1.24	1.01	1.12	1.12	-8.94%	270,810
May 4, 2026	1.30	1.35	1.20	1.23	1.23	-5.38%	379,284
May 1, 2026	1.31	1.40	1.25	1.30	1.30	-3.70%	340,358
Apr 30, 2026	1.29	1.39	1.24	1.35	1.35	3.85%	471,854
Apr 29, 2026	1.14	1.30	1.05	1.30	1.30	10.17%	369,310
Apr 28, 2026	1.06	1.29	1.06	1.18	1.18	19.19%	1,035,945
Apr 27, 2026	1.22	1.24	0.91	0.99	0.99	-20.16%	857,046
Apr 24, 2026	1.48	1.49	1.23	1.24	1.24	-16.22%	178,123
Apr 23, 2026	1.45	1.50	1.36	1.48	1.48	0.68%	191,382
Apr 22, 2026	1.50	1.55	1.46	1.47	1.47	4.26%	791,709
Apr 21, 2026	1.50	1.50	1.41	1.41	1.41	-4.73%	623,550
Apr 20, 2026	1.50	1.51	1.35	1.48	1.48	-0.67%	392,142
Apr 17, 2026	1.51	1.51	1.35	1.49	1.49	-	697,039
Apr 16, 2026	1.47	1.50	1.31	1.49	1.49	21.14%	1,431,012
Apr 15, 2026	1.30	1.43	1.19	1.23	1.23	-11.51%	1,197,942
Apr 14, 2026	1.50	1.55	1.27	1.39	1.39	-6.08%	3,008,358
Apr 13, 2026	1.24	1.50	1.23	1.48	1.48	28.70%	2,160,921
Apr 10, 2026	1.21	1.26	1.01	1.15	1.15	-1.71%	2,367,048
Apr 9, 2026	1.08	1.20	1.07	1.17	1.17	12.50%	1,380,344
Apr 8, 2026	1.20	1.31	1.00	1.04	1.04	0.97%	4,164,427
Apr 7, 2026	0.77	1.03	0.77	1.03	1.03	36.06%	8,725,871
Apr 6, 2026	0.65	0.78	0.62	0.76	0.76	14.70%	1,468,229
Apr 2, 2026	0.62	0.66	0.58	0.66	0.66	5.26%	666,007
Apr 1, 2026	0.54	0.64	0.50	0.63	0.63	14.84%	316,205
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%	898,518
Mar 27, 2026	0.51	0.54	0.47	0.49	0.49	-6.27%	465,596
Mar 26, 2026	0.52	0.55	0.47	0.52	0.52	12.92%	827,094
Mar 25, 2026	0.39	0.55	0.39	0.46	0.46	15.72%	1,417,753
Mar 24, 2026	0.36	0.41	0.24	0.40	0.40	-17.09%	2,828,587
Mar 23, 2026	0.55	0.66	0.48	0.48	0.48	-8.86%	1,131,760
Mar 20, 2026	0.63	0.67	0.53	0.53	0.53	-16.85%	549,625