0.2691
price down icon6.92%   -0.02
 
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 27, 2025, is $0.2691.
  • 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 68.19% to $0.2691 now.
  • The 52-week high stock price for RYDE is $22.49, representing a 8,257% increase from the current share price, occurred on September 11, 2024.
  • The 52-week low stock price for RYDE is $0.16, indicating a -40.54% decrease from the current share price, occurred on June 13, 2025.
The table below shows more information about RYDE historical price data:
Date High Low High - Low Volume % Change
Jun 27, 2025 $0.305 $0.2557 $0.0493 743,125.0 -6.92%
Jun 26, 2025 $0.317 $0.27 $0.047 1,021,533.0 +0.70%
Jun 25, 2025 $0.32 $0.2775 $0.0425 922,199.0 -7.98%
Jun 24, 2025 $0.3248 $0.27 $0.0548 2,355,040.0 +2.70%
Jun 23, 2025 $0.38 $0.2767 $0.1033 4,433,532.0 -23.73%
Jun 20, 2025 $0.4221 $0.355 $0.0671 11,500,779.0 -11.49%
Jun 18, 2025 $0.5876 $0.301 $0.2866 563,235,155.0 +155.10%
Jun 17, 2025 $0.1804 $0.1744 $0.006 124,281.0 -0.34%
Jun 16, 2025 $0.1821 $0.174 $0.0081 212,196.0 -1.67%
Jun 13, 2025 $0.1928 $0.16 $0.0328 421,094.0 -5.46%
Jun 12, 2025 $0.2104 $0.19 $0.0204 396,862.0 -10.10%
Jun 11, 2025 $0.2166 $0.21 $0.0066 240,232.0 +2.42%
Jun 10, 2025 $0.2105 $0.2003 $0.0102 142,146.0 +0.29%
Jun 09, 2025 $0.2131 $0.2001 $0.013 209,523.0 -0.58%
Jun 06, 2025 $0.222 $0.2039 $0.0181 178,889.0 -0.96%
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%

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 $0.5876 $0.16 $0.4276 587,243,214.0 +22.37%
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%
$383.88
price down icon 0.66%
software_application ADP
$303.45
price up icon 0.16%
$200.57
price down icon 0.87%
$113.65
price up icon 0.51%
$385.83
price up icon 0.23%
$91.53
price down icon 1.71%
Cap:     |  Volume (24h):