Get the Stockscreener App
0.529
3.73%
0.019
After Hours:
.52
-0.009
-1.70%
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 October 13, 2025, is $0.529.
- 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 230.62% to $0.529 now.
- The 52-week high stock price for RYDE is $0.888, representing a 67.86% increase from the current share price, occurred on October 07, 2025.
- The 52-week low stock price for RYDE is $0.16, indicating a -69.75% 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 |
|---|---|---|---|---|---|
| Oct 13, 2025 | $0.5372 | $0.5073 | $0.0299 | 268,938.0 | +3.73% |
| Oct 10, 2025 | $0.62 | $0.51 | $0.11 | 1,336,832.0 | -3.15% |
| Oct 09, 2025 | $0.595 | $0.4794 | $0.1156 | 1,178,249.0 | +6.38% |
| Oct 08, 2025 | $0.54 | $0.456 | $0.084 | 2,183,387.0 | -13.16% |
| Oct 07, 2025 | $0.888 | $0.3652 | $0.5228 | 96,511,874.0 | +48.83% |
| Oct 06, 2025 | $0.3899 | $0.365 | $0.0249 | 266,079.0 | +1.59% |
| Oct 03, 2025 | $0.39 | $0.34 | $0.05 | 261,572.0 | +5.90% |
| Oct 02, 2025 | $0.367 | $0.34 | $0.027 | 230,452.0 | -3.73% |
| Oct 01, 2025 | $0.375 | $0.35 | $0.025 | 166,491.0 | -2.43% |
| Sep 30, 2025 | $0.379 | $0.3476 | $0.0314 | 174,226.0 | -0.26% |
| Sep 29, 2025 | $0.41 | $0.35 | $0.06 | 483,461.0 | +8.57% |
| Sep 26, 2025 | $0.3585 | $0.33 | $0.0285 | 157,030.0 | +5.26% |
| Sep 25, 2025 | $0.379 | $0.331 | $0.048 | 181,040.0 | -7.61% |
| Sep 24, 2025 | $0.36 | $0.34 | $0.02 | 195,498.0 | -0.03% |
| Sep 23, 2025 | $0.3702 | $0.3451 | $0.0251 | 284,118.0 | -2.70% |
| Sep 22, 2025 | $0.38 | $0.3408 | $0.0392 | 201,716.0 | +0.00% |
| Sep 19, 2025 | $0.385 | $0.3673 | $0.0177 | 138,938.0 | -2.22% |
| Sep 18, 2025 | $0.41 | $0.37 | $0.04 | 133,176.0 | +0.96% |
| Sep 17, 2025 | $0.3955 | $0.3677 | $0.0278 | 301,651.0 | -6.28% |
| Sep 16, 2025 | $0.4045 | $0.3786 | $0.0259 | 255,903.0 | +0.58% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $0.888 | $0.34 | $0.548 | 102,672,812.0 | +39.58% |
| 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% |
1.60%
0.29%
Cap:
|
Volume (24h):