Get the Stockscreener App
0.2094
2.56%
-0.0055
Pre-market:
.21
0.0006
+0.29%
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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| 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% |
1.40%
Cap:
|
Volume (24h):