Get the Stockscreener App
0.6877
1.76%
-0.0123
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 15, 2026, is $0.6877.
- 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 329.81% to $0.6877 now.
- The 52-week high stock price for RYDE is $1.55, representing a 125.39% increase from the current share price, occurred on April 14, 2026.
- The 52-week low stock price for RYDE is $0.205, indicating a -70.19% decrease from the current share price, occurred on February 24, 2026.
- The closing price of Ryde Group Ltd (RYDE) stock in the beginning of 2025 was $0.505. The stock closed the year at $0.26, a loss of over -48.51% for the year.
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 15, 2026 | $0.6878 | $0.64 | $0.0478 | 83,503.0 | -1.76% |
| Oct 14, 2026 | $0.7499 | $0.70 | $0.0499 | 211,926.0 | +1.45% |
| Oct 13, 2026 | $0.82 | $0.6322 | $0.1878 | 2,885,950.0 | +12.38% |
| Oct 12, 2026 | $0.6664 | $0.4796 | $0.1868 | 180,406.0 | +7.70% |
| Oct 09, 2026 | $0.699 | $0.551 | $0.148 | 123,305.0 | -15.29% |
| Oct 08, 2026 | $0.8199 | $0.6379 | $0.182 | 224,338.0 | -7.81% |
| Oct 07, 2026 | $0.785 | $0.7195 | $0.0655 | 133,771.0 | +7.20% |
| Oct 06, 2026 | $0.7151 | $0.6708 | $0.0443 | 13,050.0 | -4.09% |
| Oct 05, 2026 | $0.7153 | $0.688 | $0.0273 | 12,537.0 | -0.84% |
| Oct 02, 2026 | $0.75 | $0.60 | $0.15 | 62,255.0 | +6.03% |
| Oct 01, 2026 | $0.7744 | $0.65 | $0.1244 | 74,342.0 | -4.06% |
| Sep 30, 2026 | $0.7325 | $0.67 | $0.0625 | 156,752.0 | -2.18% |
| Sep 29, 2026 | $0.7497 | $0.6957 | $0.054 | 96,867.0 | -3.41% |
| Sep 28, 2026 | $0.76 | $0.72 | $0.04 | 119,742.0 | +6.35% |
| Sep 25, 2026 | $0.80 | $0.68 | $0.12 | 336,552.0 | -6.59% |
| Sep 24, 2026 | $0.7904 | $0.7372 | $0.0532 | 156,081.0 | -2.61% |
| Sep 23, 2026 | $0.79 | $0.665 | $0.125 | 1,940,895.0 | +10.78% |
| Sep 22, 2026 | $0.74 | $0.6737 | $0.0663 | 2,958,395.0 | +0.99% |
| Sep 21, 2026 | $0.714 | $0.6447 | $0.0693 | 187,958.0 | -4.59% |
| Sep 18, 2026 | $0.75 | $0.6882 | $0.0618 | 7,684,490.0 | +3.16% |
| Sep 17, 2026 | $0.7395 | $0.6851 | $0.0544 | 61,289.0 | +2.25% |
| Sep 16, 2026 | $0.73 | $0.6349 | $0.0951 | 523,617.0 | +2.75% |
| Sep 15, 2026 | $0.7406 | $0.63 | $0.1106 | 2,677,735.0 | +4.98% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $0.82 | $0.4796 | $0.3404 | 4,005,383.0 | -2.30% |
| Sep, 2026 | $0.80 | $0.6018 | $0.1982 | 17,152,032.0 | +4.83% |
| Aug, 2026 | $0.97 | $0.6012 | $0.3688 | 3,443,529.0 | -9.23% |
| 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% |
1.65%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):