Ryde Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.60	0.68	0.55	0.64	0.64	6.67%	1,086,751
Mar 5, 2026	0.49	0.60	0.43	0.60	0.60	17.44%	1,259,635
Mar 4, 2026	0.45	0.55	0.44	0.51	0.51	2.18%	1,588,508
Mar 3, 2026	0.45	0.50	0.40	0.50	0.50	11.11%	3,418,682
Mar 2, 2026	0.23	0.49	0.23	0.45	0.45	94.47%	103,690,210
Feb 27, 2026	0.24	0.24	0.22	0.23	0.23	-3.42%	75,938
Feb 26, 2026	0.23	0.25	0.23	0.24	0.24	4.63%	280,323
Feb 25, 2026	0.25	0.27	0.23	0.23	0.23	3.20%	36,775
Feb 24, 2026	0.21	0.24	0.21	0.22	0.22	-4.80%	483,818
Feb 23, 2026	0.25	0.27	0.21	0.23	0.23	-8.26%	170,902
Feb 20, 2026	0.25	0.27	0.25	0.25	0.25	-4.65%	57,316
Feb 19, 2026	0.28	0.28	0.25	0.27	0.27	-4.82%	33,675
Feb 18, 2026	0.28	0.31	0.25	0.28	0.28	7.69%	512,953
Feb 17, 2026	0.25	0.26	0.24	0.26	0.26	-	51,701
Feb 13, 2026	0.27	0.27	0.25	0.26	0.26	-0.50%	24,467
Feb 12, 2026	0.28	0.29	0.26	0.26	0.26	-5.97%	58,722
Feb 11, 2026	0.27	0.28	0.26	0.28	0.28	-1.80%	27,366
Feb 10, 2026	0.27	0.28	0.26	0.28	0.28	5.44%	31,647
Feb 9, 2026	0.26	0.28	0.25	0.27	0.27	-2.75%	111,053
Feb 6, 2026	0.22	0.42	0.22	0.28	0.28	9.96%	2,705,084
Feb 5, 2026	0.26	0.30	0.25	0.25	0.25	-9.84%	74,428
Feb 4, 2026	0.28	0.30	0.27	0.28	0.28	-0.50%	96,858
Feb 3, 2026	0.28	0.33	0.28	0.28	0.28	-10.32%	60,877
Feb 2, 2026	0.29	0.31	0.29	0.31	0.31	5.76%	60,108
Jan 30, 2026	0.32	0.33	0.24	0.30	0.30	-10.33%	322,952
Jan 29, 2026	0.32	0.35	0.32	0.33	0.33	-6.59%	27,905
Jan 28, 2026	0.34	0.37	0.33	0.35	0.35	2.44%	35,522
Jan 27, 2026	0.37	0.38	0.34	0.34	0.34	-10.42%	57,847
Jan 26, 2026	0.37	0.39	0.37	0.38	0.38	-1.06%	31,145
Jan 23, 2026	0.39	0.39	0.36	0.39	0.39	-0.82%	53,828
Jan 22, 2026	0.34	0.41	0.33	0.39	0.39	11.74%	174,585
Jan 21, 2026	0.33	0.35	0.31	0.35	0.35	7.03%	32,600
Jan 20, 2026	0.36	0.36	0.32	0.33	0.33	-3.82%	119,523
Jan 16, 2026	0.30	0.34	0.30	0.34	0.34	9.93%	187,102
Jan 15, 2026	0.33	0.33	0.29	0.31	0.31	-1.18%	72,638
Jan 14, 2026	0.29	0.32	0.29	0.31	0.31	3.30%	76,705
Jan 13, 2026	0.30	0.32	0.29	0.30	0.30	-0.69%	87,127
Jan 12, 2026	0.30	0.32	0.30	0.31	0.31	-1.45%	543,133
Jan 9, 2026	0.31	0.32	0.29	0.31	0.31	0.95%	61,718
Jan 8, 2026	0.30	0.31	0.29	0.31	0.31	2.23%	99,273
Jan 7, 2026	0.27	0.31	0.27	0.30	0.30	9.37%	210,916
Jan 6, 2026	0.27	0.30	0.25	0.27	0.27	-2.35%	307,468
Jan 5, 2026	0.26	0.28	0.26	0.28	0.28	9.09%	214,011
Jan 2, 2026	0.24	0.26	0.24	0.26	0.26	-0.96%	431,022
Dec 31, 2025	0.31	0.32	0.24	0.26	0.26	0.74%	13,456,750
Dec 30, 2025	0.25	0.28	0.25	0.26	0.26	-4.12%	90,242
Dec 29, 2025	0.29	0.31	0.27	0.27	0.27	-5.38%	116,987
Dec 26, 2025	0.34	0.34	0.28	0.28	0.28	-15.07%	128,047
Dec 24, 2025	0.31	0.34	0.30	0.34	0.34	4.72%	11,665
Dec 23, 2025	0.31	0.36	0.29	0.32	0.32	-3.62%	86,248
Dec 22, 2025	0.35	0.37	0.32	0.33	0.33	-6.19%	149,630
Dec 19, 2025	0.38	0.38	0.35	0.35	0.35	-4.89%	37,526
Dec 18, 2025	0.34	0.38	0.34	0.37	0.37	10.03%	65,284
Dec 17, 2025	0.34	0.37	0.34	0.34	0.34	0.03%	69,846
Dec 16, 2025	0.38	0.44	0.31	0.34	0.34	-23.16%	131,976
Dec 15, 2025	0.47	0.47	0.43	0.44	0.44	-3.80%	51,559
Dec 12, 2025	0.45	0.47	0.45	0.46	0.46	-2.43%	28,321
Dec 11, 2025	0.44	0.47	0.44	0.47	0.47	-4.81%	80,862
Dec 10, 2025	0.48	0.49	0.45	0.49	0.49	6.12%	64,434
Dec 9, 2025	0.45	0.48	0.45	0.46	0.46	0.35%	69,721
Dec 8, 2025	0.48	0.48	0.45	0.46	0.46	-2.01%	33,482
Dec 5, 2025	0.47	0.49	0.44	0.47	0.47	-4.26%	52,863
Dec 4, 2025	0.49	0.49	0.47	0.49	0.49	-0.10%	88,548
Dec 3, 2025	0.49	0.50	0.49	0.49	0.49	-1.12%	70,748
Dec 2, 2025	0.49	0.50	0.49	0.50	0.50	-1.66%	20,193
Dec 1, 2025	0.52	0.52	0.49	0.51	0.51	-3.37%	37,142
Nov 28, 2025	0.47	0.53	0.47	0.53	0.53	0.98%	68,726
Nov 26, 2025	0.48	0.52	0.47	0.52	0.52	7.00%	89,981
Nov 25, 2025	0.48	0.50	0.46	0.49	0.49	-2.02%	60,988
Nov 24, 2025	0.46	0.51	0.46	0.50	0.50	8.27%	132,343
Nov 21, 2025	0.45	0.50	0.45	0.46	0.46	-0.61%	111,075
Nov 20, 2025	0.48	0.50	0.46	0.46	0.46	-9.84%	114,650
Nov 19, 2025	0.51	0.52	0.49	0.51	0.51	-3.47%	62,040
Nov 18, 2025	0.48	0.53	0.48	0.53	0.53	5.81%	152,188
Nov 17, 2025	0.50	0.53	0.47	0.50	0.50	-0.89%	136,413
Nov 14, 2025	0.46	0.51	0.46	0.51	0.51	12.22%	150,599
Nov 13, 2025	0.45	0.50	0.45	0.45	0.45	-4.26%	155,600
Nov 12, 2025	0.55	0.55	0.47	0.47	0.47	-7.84%	134,747
Nov 11, 2025	0.53	0.53	0.47	0.51	0.51	8.51%	208,434
Nov 10, 2025	0.48	0.51	0.47	0.47	0.47	-2.00%	161,768
Nov 7, 2025	0.45	0.50	0.45	0.48	0.48	2.70%	182,730
Nov 6, 2025	0.46	0.47	0.44	0.47	0.47	4.78%	237,008
Nov 5, 2025	0.43	0.45	0.42	0.45	0.45	1.30%	81,359
Nov 4, 2025	0.43	0.46	0.41	0.44	0.44	-4.84%	215,090
Nov 3, 2025	0.42	0.46	0.40	0.46	0.46	7.53%	278,075
Oct 31, 2025	0.46	0.48	0.43	0.43	0.43	-15.60%	766,570
Oct 30, 2025	0.53	0.54	0.46	0.51	0.51	-8.69%	16,547,388
Oct 29, 2025	0.55	0.56	0.51	0.56	0.56	-1.08%	355,437
Oct 28, 2025	0.54	0.56	0.53	0.56	0.56	0.75%	135,128
Oct 27, 2025	0.58	0.60	0.50	0.56	0.56	-6.68%	477,820
Oct 24, 2025	0.59	0.63	0.56	0.60	0.60	9.09%	833,356
Oct 23, 2025	0.48	0.57	0.48	0.55	0.55	-3.51%	186,854
Oct 22, 2025	0.56	0.57	0.52	0.57	0.57	-0.87%	455,450
Oct 21, 2025	0.55	0.58	0.53	0.58	0.58	7.38%	249,928
Oct 20, 2025	0.54	0.55	0.51	0.54	0.54	1.27%	227,672
Oct 17, 2025	0.52	0.55	0.48	0.53	0.53	1.69%	529,426
Oct 16, 2025	0.54	0.56	0.50	0.52	0.52	-7.96%	296,965
Oct 15, 2025	0.53	0.62	0.52	0.57	0.57	14.37%	746,133
Oct 14, 2025	0.55	0.55	0.49	0.49	0.49	-6.62%	184,116
Oct 13, 2025	0.52	0.54	0.51	0.53	0.53	3.73%	273,313