Get the Stockscreener App
0.3659
3.70%
-0.0141
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 July 21, 2025, is $0.3659.
- 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 128.69% to $0.3659 now.
- The 52-week high stock price for RYDE is $22.49, representing a 6,046% increase from the current share price, occurred on September 11, 2024.
- The 52-week low stock price for RYDE is $0.16, indicating a -56.27% 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 |
|---|---|---|---|---|---|
| Jul 21, 2025 | $0.37 | $0.3602 | $0.0098 | 144,764.0 | -2.66% |
| Jul 18, 2025 | $0.385 | $0.36 | $0.025 | 241,561.0 | -2.31% |
| Jul 17, 2025 | $0.389 | $0.3651 | $0.0239 | 437,467.0 | +0.39% |
| Jul 16, 2025 | $0.40 | $0.3762 | $0.0238 | 415,933.0 | -3.13% |
| Jul 15, 2025 | $0.40 | $0.3611 | $0.0389 | 420,325.0 | +9.41% |
| Jul 14, 2025 | $0.4206 | $0.36 | $0.0606 | 1,020,349.0 | +2.29% |
| Jul 11, 2025 | $0.3617 | $0.3206 | $0.0411 | 718,330.0 | -3.41% |
| Jul 10, 2025 | $0.3786 | $0.34 | $0.0386 | 651,525.0 | +2.95% |
| Jul 09, 2025 | $0.4169 | $0.35 | $0.0669 | 1,616,529.0 | -21.87% |
| Jul 08, 2025 | $0.4829 | $0.331 | $0.1519 | 4,920,878.0 | +43.30% |
| Jul 07, 2025 | $0.365 | $0.321 | $0.044 | 1,092,155.0 | -0.65% |
| Jul 03, 2025 | $0.3251 | $0.3022 | $0.0229 | 356,819.0 | +4.23% |
| Jul 02, 2025 | $0.32 | $0.2813 | $0.0387 | 392,001.0 | +3.33% |
| Jul 01, 2025 | $0.3358 | $0.27 | $0.0658 | 940,738.0 | +0.00% |
| Jun 30, 2025 | $0.31 | $0.2627 | $0.0473 | 672,606.0 | +11.48% |
| 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% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $0.4829 | $0.27 | $0.2129 | 13,369,374.0 | +23.30% |
| 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% |
1.90%
0.17%
Cap:
|
Volume (24h):