Ryde Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	0.73	0.73	0.73	0.69	0.69	-1.31%	85,770
Oct 20, 2026	0.72	0.80	0.70	0.70	0.70	-2.04%	287,751
Oct 19, 2026	0.71	0.72	0.63	0.71	0.71	9.10%	204,022
Oct 16, 2026	0.71	0.71	0.61	0.66	0.66	-4.75%	350,744
Oct 15, 2026	0.67	0.70	0.64	0.69	0.69	-1.76%	109,978
Oct 14, 2026	0.71	0.75	0.70	0.70	0.70	1.45%	205,673
Oct 13, 2026	0.73	0.82	0.63	0.69	0.69	12.38%	2,874,504
Oct 12, 2026	0.57	0.67	0.48	0.61	0.61	7.70%	180,106
Oct 9, 2026	0.70	0.70	0.55	0.57	0.57	-15.29%	106,885
Oct 8, 2026	0.82	0.82	0.64	0.67	0.67	-7.81%	223,737
Oct 7, 2026	0.73	0.79	0.72	0.73	0.73	7.20%	132,739
Oct 6, 2026	0.72	0.72	0.67	0.68	0.68	-4.09%	13,026
Oct 5, 2026	0.69	0.72	0.69	0.71	0.71	-0.84%	12,533
Oct 2, 2026	0.60	0.75	0.60	0.72	0.72	6.03%	62,254
Oct 1, 2026	0.69	0.77	0.65	0.68	0.68	-4.06%	73,075
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