Get the Stockscreener App
0.4573
2.43%
-0.0114
After Hours:
.46
0.0027
+0.59%
Ryde Group Ltd Stock (RYDE) Price History
The historical daily chart and data for Ryde Group Ltd stock (RYDE), show that the latest closing stock price as of December 12, 2025, is $0.4573.
- Ryde Group Ltd all-time high stock price is $22.49, occurred on September 11, 2024.
- The lowest Ryde Group Ltd stock price recorded was $0.16 on June 13, 2025. Since then, Ryde Group Ltd's stock price has risen over 185.81% to $0.4573 now.
- The 52-week high stock price for RYDE is $0.888, representing a 94.18% increase from the current share price, occurred on October 07, 2025.
- The 52-week low stock price for RYDE is $0.16, indicating a -65.01% decrease from the current share price, occurred on June 13, 2025.
The table below shows more information about RYDE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $0.47 | $0.451 | $0.019 | 28,304.0 | -2.43% |
| Dec 11, 2025 | $0.4698 | $0.44 | $0.0298 | 80,771.0 | -4.81% |
| Dec 10, 2025 | $0.4925 | $0.4483 | $0.0442 | 63,434.0 | +6.12% |
| Dec 09, 2025 | $0.479 | $0.451 | $0.028 | 61,876.0 | +0.35% |
| Dec 08, 2025 | $0.48 | $0.4533 | $0.0267 | 33,169.0 | -2.01% |
| Dec 05, 2025 | $0.4893 | $0.4377 | $0.0516 | 52,863.0 | -4.26% |
| Dec 04, 2025 | $0.4929 | $0.4651 | $0.0278 | 88,504.0 | -0.10% |
| Dec 03, 2025 | $0.4993 | $0.49 | $0.0093 | 70,748.0 | -1.12% |
| Dec 02, 2025 | $0.5049 | $0.49 | $0.0149 | 17,093.0 | -1.66% |
| Dec 01, 2025 | $0.5217 | $0.4938 | $0.0279 | 37,142.0 | -3.37% |
| Nov 28, 2025 | $0.5251 | $0.47 | $0.0551 | 68,726.0 | +0.98% |
| Nov 26, 2025 | $0.5206 | $0.47 | $0.0506 | 88,481.0 | +6.99% |
| Nov 25, 2025 | $0.496 | $0.46 | $0.036 | 60,988.0 | -2.01% |
| Nov 24, 2025 | $0.5076 | $0.46 | $0.0476 | 132,343.0 | +8.27% |
| Nov 21, 2025 | $0.50 | $0.45 | $0.05 | 109,823.0 | -0.61% |
| Nov 20, 2025 | $0.4998 | $0.4609 | $0.0389 | 111,837.0 | -9.84% |
| Nov 19, 2025 | $0.5198 | $0.4851 | $0.0347 | 61,624.0 | -3.47% |
| Nov 18, 2025 | $0.5299 | $0.476 | $0.0539 | 150,187.0 | +5.81% |
| Nov 17, 2025 | $0.5254 | $0.4727 | $0.0527 | 136,410.0 | -0.89% |
| Nov 14, 2025 | $0.5107 | $0.46 | $0.0507 | 150,583.0 | +12.22% |
Ryde Group Ltd Stock (RYDE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ryde Group Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RYDE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ryde Group Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ryde Group Ltd Stock (RYDE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.5217 | $0.4377 | $0.084 | 562,208.0 | -12.91% |
| Nov, 2025 | $0.551 | $0.4035 | $0.1475 | 2,683,830.0 | +22.12% |
| Oct, 2025 | $0.888 | $0.34 | $0.548 | 124,208,601.0 | +13.46% |
| Sep, 2025 | $0.41 | $0.28 | $0.13 | 7,110,492.0 | +30.15% |
| Aug, 2025 | $0.37 | $0.27 | $0.10 | 4,330,304.0 | -2.93% |
| Jul, 2025 | $0.4829 | $0.27 | $0.2129 | 14,840,197.0 | +0.00% |
| Jun, 2025 | $0.5876 | $0.16 | $0.4276 | 587,172,695.0 | +36.43% |
| May, 2025 | $0.264 | $0.1814 | $0.0826 | 2,775,523.0 | -4.39% |
| Apr, 2025 | $0.2797 | $0.2014 | $0.0783 | 2,188,553.0 | -8.37% |
| Mar, 2025 | $0.3789 | $0.251 | $0.1279 | 2,215,145.0 | -29.40% |
| Feb, 2025 | $0.4198 | $0.3105 | $0.1093 | 4,209,068.0 | -5.95% |
| Jan, 2025 | $0.54 | $0.36 | $0.18 | 5,366,095.0 | -17.83% |
Ryde Group Ltd Stock (RYDE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.68 | $0.2813 | $0.3987 | 33,425,936.0 | +28.51% |
| Nov, 2024 | $0.5726 | $0.40 | $0.1726 | 8,271,617.0 | -27.98% |
| Oct, 2024 | $0.8016 | $0.5499 | $0.2517 | 15,236,834.0 | -25.86% |
| Sep, 2024 | $22.49 | $0.6562 | $21.83 | 106,600,891.0 | -89.29% |
| Aug, 2024 | $10.18 | $6.90 | $3.28 | 1,367,196.0 | +0.00% |
3.64%
0.53%
Cap:
|
Volume (24h):