Ryde Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	0.66	0.68	0.60	0.64	0.64	1.33%	10,596
Jun 29, 2026	0.60	0.65	0.60	0.63	0.63	3.58%	67,025
Jun 26, 2026	0.69	0.70	0.61	0.61	0.61	-7.42%	63,124
Jun 25, 2026	0.75	0.75	0.66	0.66	0.66	-8.31%	64,183
Jun 24, 2026	0.73	0.73	0.68	0.72	0.72	0.28%	22,288
Jun 23, 2026	0.74	0.76	0.70	0.72	0.72	-3.17%	72,434
Jun 22, 2026	0.66	0.75	0.66	0.74	0.74	0.99%	41,739
Jun 18, 2026	0.65	0.76	0.62	0.73	0.73	10.13%	56,919
Jun 17, 2026	0.69	0.72	0.64	0.67	0.67	-3.10%	221,335
Jun 16, 2026	0.74	0.77	0.66	0.69	0.69	-8.10%	108,173
Jun 15, 2026	0.73	0.80	0.63	0.75	0.75	1.41%	252,891
Jun 12, 2026	0.78	0.78	0.70	0.74	0.74	-5.38%	158,847
Jun 11, 2026	0.77	0.78	0.71	0.78	0.78	4.00%	29,171
Jun 10, 2026	0.76	0.80	0.72	0.75	0.75	2.98%	99,539
Jun 9, 2026	0.76	0.86	0.70	0.73	0.73	-4.17%	216,909
Jun 8, 2026	0.79	0.92	0.76	0.76	0.76	-8.43%	64,661
Jun 5, 2026	0.85	0.92	0.79	0.83	0.83	-9.78%	275,920
Jun 4, 2026	0.61	0.92	0.61	0.92	0.92	16.31%	1,411,645
Jun 3, 2026	0.83	0.87	0.70	0.79	0.79	-8.34%	878,662
Jun 2, 2026	0.86	0.91	0.84	0.86	0.86	-6.20%	310,499
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