Get the Stockscreener App
1.08
3.85%
0.04
After Hours:
1.08
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 May 26, 2026, is $1.08.
- 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 575.00% to $1.08 now.
- The 52-week high stock price for RYDE is $1.55, representing a 43.52% increase from the current share price, occurred on April 14, 2026.
- The 52-week low stock price for RYDE is $0.16, indicating a -85.19% 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $1.12 | $0.9289 | $0.1911 | 325,963.0 | +3.85% |
| May 22, 2026 | $1.11 | $0.9227 | $0.1873 | 281,884.0 | +9.47% |
| May 21, 2026 | $0.9549 | $0.92 | $0.0349 | 27,839.0 | +0.00% |
| May 20, 2026 | $0.95 | $0.92 | $0.03 | 76,926.0 | +0.00% |
| May 19, 2026 | $0.95 | $0.91 | $0.04 | 21,296.0 | -3.06% |
| May 18, 2026 | $0.98 | $0.94 | $0.04 | 92,860.0 | -1.05% |
| May 15, 2026 | $0.9904 | $0.9381 | $0.0523 | 33,670.0 | -0.95% |
| May 14, 2026 | $1.08 | $0.94 | $0.14 | 155,388.0 | -1.97% |
| May 13, 2026 | $1.04 | $0.85 | $0.19 | 260,694.0 | +9.55% |
| May 12, 2026 | $1.05 | $0.81 | $0.2381 | 448,728.0 | -7.81% |
| May 11, 2026 | $1.01 | $0.97 | $0.04 | 198,357.0 | -1.94% |
| May 08, 2026 | $1.13 | $1.01 | $0.115 | 302,484.0 | -8.85% |
| May 07, 2026 | $1.15 | $0.96 | $0.19 | 456,050.0 | -1.74% |
| May 06, 2026 | $1.22 | $1.13 | $0.09 | 252,936.0 | +2.68% |
| May 05, 2026 | $1.24 | $1.01 | $0.23 | 260,458.0 | -8.94% |
| May 04, 2026 | $1.35 | $1.20 | $0.15 | 378,338.0 | -5.38% |
| May 01, 2026 | $1.40 | $1.25 | $0.15 | 340,188.0 | -3.70% |
| Apr 30, 2026 | $1.39 | $1.24 | $0.15 | 471,754.0 | +3.85% |
| Apr 29, 2026 | $1.30 | $1.05 | $0.25 | 367,428.0 | +10.17% |
| Apr 28, 2026 | $1.29 | $1.06 | $0.2295 | 1,033,984.0 | +19.19% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $1.40 | $0.81 | $0.59 | 4,240,022.0 | -20.00% |
| 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% |
4.87%
2.18%
Cap:
|
Volume (24h):