0.2094
price down icon2.56%   -0.0055
pre-market  Pre-market:  .21   0.0006   +0.29%
loading

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 June 05, 2025, is $0.2094.
  • 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 $0.1814 on May 30, 2025. Since then, Ryde Group Ltd's stock price has risen over 15.44% to $0.2094 now.
  • The 52-week high stock price for RYDE is $22.49, representing a 10,640% increase from the current share price, occurred on September 11, 2024.
  • The 52-week low stock price for RYDE is $0.1814, indicating a -13.37% decrease from the current share price, occurred on May 30, 2025.
The table below shows more information about RYDE historical price data:
Date High Low High - Low Volume % Change
Jun 05, 2025 $0.215 $0.2003 $0.0147 128,689.0 -2.56%
Jun 04, 2025 $0.215 $0.2112 $0.0038 50,300.0 +1.94%
Jun 03, 2025 $0.2146 $0.207 $0.0076 132,602.0 -0.05%
Jun 02, 2025 $0.2214 $0.2101 $0.0113 51,912.0 -4.09%
May 30, 2025 $0.22 $0.1814 $0.0386 382,840.0 +7.79%
May 29, 2025 $0.2151 $0.2034 $0.0117 391,493.0 -4.05%
May 28, 2025 $0.22 $0.20 $0.02 316,561.0 -3.36%
May 27, 2025 $0.223 $0.21 $0.013 106,662.0 +2.33%
May 23, 2025 $0.2219 $0.21 $0.0119 39,760.0 +0.00%
May 22, 2025 $0.2294 $0.2102 $0.0192 102,082.0 +0.05%
May 21, 2025 $0.2286 $0.2079 $0.0207 150,266.0 -2.32%
May 20, 2025 $0.2201 $0.21 $0.0101 68,884.0 +0.00%
May 19, 2025 $0.2234 $0.215 $0.0084 221,549.0 +0.23%
May 16, 2025 $0.235 $0.215 $0.02 133,370.0 -3.24%
May 15, 2025 $0.2369 $0.215 $0.0219 38,964.0 -2.47%
May 14, 2025 $0.2423 $0.227 $0.0153 39,277.0 -1.06%
May 13, 2025 $0.24 $0.2301 $0.0099 40,863.0 -2.04%
May 12, 2025 $0.264 $0.21 $0.054 301,210.0 +6.67%
May 09, 2025 $0.239 $0.2161 $0.0229 79,964.0 -2.17%
May 08, 2025 $0.233 $0.2151 $0.0179 70,321.0 +4.45%
May 07, 2025 $0.235 $0.2201 $0.0149 41,968.0 -8.10%

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
Jun, 2025 $0.2214 $0.2003 $0.0211 492,192.0 -4.77%
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%
$105.03
price up icon 1.40%
$197.11
price up icon 1.57%
software_application ADP
$326.23
price up icon 0.01%
$415.20
price up icon 0.31%
$84.67
price up icon 1.46%
software_application NOW
$1,017.60
price up icon 0.48%
Cap:     |  Volume (24h):