Get the Stockscreener App
0.8712
3.95%
-0.0358
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 August 14, 2026, is $0.8712.
- 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 444.50% to $0.8712 now.
- The 52-week high stock price for RYDE is $1.55, representing a 77.92% increase from the current share price, occurred on April 14, 2026.
- The 52-week low stock price for RYDE is $0.205, indicating a -76.47% decrease from the current share price, occurred on February 24, 2026.
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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $0.90 | $0.83 | $0.07 | 89,783.0 | -3.95% |
| Aug 13, 2026 | $0.945 | $0.8021 | $0.1429 | 433,129.0 | +15.12% |
| Aug 12, 2026 | $0.8112 | $0.7006 | $0.1106 | 64,574.0 | +0.43% |
| Aug 11, 2026 | $0.7845 | $0.7262 | $0.0583 | 69,616.0 | -0.32% |
| Aug 10, 2026 | $0.85 | $0.7505 | $0.0995 | 138,085.0 | -5.47% |
| Aug 07, 2026 | $0.8698 | $0.7312 | $0.1386 | 120,516.0 | -0.75% |
| Aug 06, 2026 | $0.88 | $0.7305 | $0.1495 | 45,800.0 | -1.32% |
| Aug 05, 2026 | $0.889 | $0.7999 | $0.0891 | 184,877.0 | +2.73% |
| Aug 04, 2026 | $0.90 | $0.735 | $0.165 | 605,134.0 | +4.73% |
| Aug 03, 2026 | $0.85 | $0.65 | $0.20 | 628,804.0 | +6.79% |
| Jul 31, 2026 | $0.89 | $0.5798 | $0.3102 | 2,214,921.0 | +36.02% |
| Jul 30, 2026 | $0.63 | $0.3828 | $0.2472 | 87,745.0 | -13.67% |
| Jul 29, 2026 | $0.6784 | $0.6148 | $0.0636 | 51,607.0 | -2.17% |
| Jul 28, 2026 | $0.6449 | $0.571 | $0.0739 | 97,172.0 | +3.87% |
| Jul 27, 2026 | $0.6576 | $0.5499 | $0.1077 | 84,391.0 | +1.64% |
| Jul 24, 2026 | $0.6749 | $0.5928 | $0.0821 | 178,197.0 | -9.62% |
| Jul 23, 2026 | $0.70 | $0.6001 | $0.0999 | 131,068.0 | -0.59% |
| Jul 22, 2026 | $0.6977 | $0.63 | $0.0677 | 8,900.0 | -1.18% |
| Jul 21, 2026 | $0.689 | $0.62 | $0.069 | 9,606.0 | +5.03% |
| Jul 20, 2026 | $0.70 | $0.5592 | $0.1408 | 73,843.0 | -0.37% |
| Jul 17, 2026 | $0.7031 | $0.5777 | $0.1254 | 290,375.0 | +13.64% |
| Jul 16, 2026 | $0.66 | $0.51 | $0.15 | 74,916.0 | -5.30% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $0.945 | $0.65 | $0.295 | 2,470,101.0 | +17.76% |
| Jul, 2026 | $0.89 | $0.3828 | $0.5072 | 3,687,170.0 | +15.36% |
| Jun, 2026 | $0.9612 | $0.60 | $0.3612 | 4,976,077.0 | -33.54% |
| May, 2026 | $1.40 | $0.81 | $0.59 | 4,490,706.0 | -28.52% |
| Apr, 2026 | $1.55 | $0.50 | $1.05 | 32,292,109.0 | +147.25% |
| Mar, 2026 | $0.7735 | $0.23 | $0.5435 | 124,403,268.0 | +135.96% |
| Feb, 2026 | $0.421 | $0.205 | $0.216 | 4,906,934.0 | -21.56% |
| Jan, 2026 | $0.409 | $0.24 | $0.169 | 3,039,466.0 | +13.46% |
Ryde Group Ltd Stock (RYDE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.5217 | $0.25 | $0.2717 | 1,463,159.0 | -50.85% |
| 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% |
3.53%
0.09%
Cap:
|
Volume (24h):