Skip to main content
Ryde Group Ltd (RYDE)
NYSEAMERICAN: RYDE · Real-Time Price · USD
1.180
+0.190 (19.19%)
At close: Apr 28, 2026, 4:00 PM EDT
1.170
-0.010 (-0.85%)
After-hours: Apr 28, 2026, 8:00 PM EDT

Ryde Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.061.291.061.181.1819.19%1,032,623
Apr 27, 20261.221.240.910.990.99-20.16%857,042
Apr 24, 20261.481.491.231.241.24-16.22%177,806
Apr 23, 20261.451.501.361.481.480.68%191,254
Apr 22, 20261.501.551.461.471.474.26%790,147
Apr 21, 20261.501.501.411.411.41-4.73%618,224
Apr 20, 20261.501.511.351.481.48-0.67%348,184
Apr 17, 20261.511.511.351.491.49-696,853
Apr 16, 20261.471.501.311.491.4921.14%1,426,860
Apr 15, 20261.301.431.191.231.23-11.51%1,197,609
Apr 14, 20261.501.551.271.391.39-6.08%3,008,095
Apr 13, 20261.241.501.231.481.4828.70%2,139,483
Apr 10, 20261.211.261.011.151.15-1.71%2,366,807
Apr 9, 20261.081.201.071.171.1712.50%1,375,329
Apr 8, 20261.201.311.001.041.040.97%4,155,410
Apr 7, 20260.771.030.771.031.0336.06%8,595,481
Apr 6, 20260.650.780.620.760.7614.70%1,448,609
Apr 2, 20260.620.660.580.660.665.26%665,995
Apr 1, 20260.540.640.500.630.6314.84%315,348
Mar 31, 20260.470.550.460.550.5516.97%244,587
Mar 30, 20260.500.540.400.470.47-4.73%897,545
Mar 27, 20260.510.540.470.490.49-6.27%459,856
Mar 26, 20260.520.550.470.520.5212.92%826,076
Mar 25, 20260.390.550.390.460.4615.72%1,408,472
Mar 24, 20260.360.410.240.400.40-17.09%2,826,255
Mar 23, 20260.550.660.480.480.48-8.86%1,131,709
Mar 20, 20260.630.670.530.530.53-16.85%522,295
Mar 19, 20260.600.660.510.640.64-4.41%577,623
Mar 18, 20260.690.700.630.670.67-5.23%338,297
Mar 17, 20260.700.720.680.700.703.20%173,013
Mar 16, 20260.680.750.660.680.68-1.35%426,938
Mar 13, 20260.730.760.650.690.69-6.40%779,962
Mar 12, 20260.680.770.630.740.747.69%1,141,893
Mar 11, 20260.610.690.600.690.6910.93%340,058
Mar 10, 20260.580.650.570.620.621.23%272,457
Mar 9, 20260.620.650.560.610.61-4.69%436,638
Mar 6, 20260.600.680.550.640.646.67%1,086,751
Mar 5, 20260.490.600.430.600.6017.44%1,259,635
Mar 4, 20260.450.550.440.510.512.18%1,588,508
Mar 3, 20260.450.500.400.500.5011.11%3,418,682
Mar 2, 20260.230.490.230.450.4594.47%103,690,210
Feb 27, 20260.240.240.220.230.23-3.42%75,938
Feb 26, 20260.230.250.230.240.244.63%280,323
Feb 25, 20260.250.270.230.230.233.20%36,775
Feb 24, 20260.210.240.210.220.22-4.80%483,818
Feb 23, 20260.250.270.210.230.23-8.26%170,902
Feb 20, 20260.250.270.250.250.25-4.65%57,316
Feb 19, 20260.280.280.250.270.27-4.82%33,675
Feb 18, 20260.280.310.250.280.287.69%512,953
Feb 17, 20260.250.260.240.260.26-51,701
Feb 13, 20260.270.270.250.260.26-0.50%24,467
Feb 12, 20260.280.290.260.260.26-5.97%58,722
Feb 11, 20260.270.280.260.280.28-1.80%27,366
Feb 10, 20260.270.280.260.280.285.44%31,647
Feb 9, 20260.260.280.250.270.27-2.75%111,053
Feb 6, 20260.220.420.220.280.289.96%2,705,084
Feb 5, 20260.260.300.250.250.25-9.84%74,428
Feb 4, 20260.280.300.270.280.28-0.50%96,858
Feb 3, 20260.280.330.280.280.28-10.32%60,877
Feb 2, 20260.290.310.290.310.315.76%60,108
Jan 30, 20260.320.330.240.300.30-10.33%322,952
Jan 29, 20260.320.350.320.330.33-6.59%27,905
Jan 28, 20260.340.370.330.350.352.44%35,522
Jan 27, 20260.370.380.340.340.34-10.42%57,847
Jan 26, 20260.370.390.370.380.38-1.06%31,145
Jan 23, 20260.390.390.360.390.39-0.82%53,828
Jan 22, 20260.340.410.330.390.3911.74%174,585
Jan 21, 20260.330.350.310.350.357.03%32,600
Jan 20, 20260.360.360.320.330.33-3.82%119,523
Jan 16, 20260.300.340.300.340.349.93%187,102
Jan 15, 20260.330.330.290.310.31-1.18%72,638
Jan 14, 20260.290.320.290.310.313.30%76,705
Jan 13, 20260.300.320.290.300.30-0.69%87,127
Jan 12, 20260.300.320.300.310.31-1.45%543,133
Jan 9, 20260.310.320.290.310.310.95%61,718
Jan 8, 20260.300.310.290.310.312.23%99,273
Jan 7, 20260.270.310.270.300.309.37%210,916
Jan 6, 20260.270.300.250.270.27-2.35%307,468
Jan 5, 20260.260.280.260.280.289.09%214,011
Jan 2, 20260.240.260.240.260.26-0.96%431,022
Dec 31, 20250.310.320.240.260.260.74%13,456,750
Dec 30, 20250.250.280.250.260.26-4.12%90,242
Dec 29, 20250.290.310.270.270.27-5.38%116,987
Dec 26, 20250.340.340.280.280.28-15.07%128,047
Dec 24, 20250.310.340.300.340.344.72%11,665
Dec 23, 20250.310.360.290.320.32-3.62%86,248
Dec 22, 20250.350.370.320.330.33-6.19%149,630
Dec 19, 20250.380.380.350.350.35-4.89%37,526
Dec 18, 20250.340.380.340.370.3710.03%65,284
Dec 17, 20250.340.370.340.340.340.03%69,846
Dec 16, 20250.380.440.310.340.34-23.16%131,976
Dec 15, 20250.470.470.430.440.44-3.80%51,559
Dec 12, 20250.450.470.450.460.46-2.43%28,321
Dec 11, 20250.440.470.440.470.47-4.81%80,862
Dec 10, 20250.480.490.450.490.496.12%64,434
Dec 9, 20250.450.480.450.460.460.35%69,721
Dec 8, 20250.480.480.450.460.46-2.01%33,482
Dec 5, 20250.470.490.440.470.47-4.26%52,863
Dec 4, 20250.490.490.470.490.49-0.10%88,548
Dec 3, 20250.490.500.490.490.49-1.12%70,748