Get the Stockscreener App
0.2396
0.04%
0.0001
After Hours:
.24
0.0004
+0.17%
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 06, 2025, is $0.2396.
- 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 $0.2014 on April 09, 2025. Since then, Ryde Group Ltd's stock price has risen over 18.97% to $0.2396 now.
- The 52-week high stock price for RYDE is $22.49, representing a 9,286% increase from the current share price, occurred on September 11, 2024.
- The 52-week low stock price for RYDE is $0.2014, indicating a -15.94% decrease from the current share price, occurred on April 09, 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 06, 2025 | $0.2444 | $0.225 | $0.0194 | 15,637.0 | +0.04% |
| May 05, 2025 | $0.2464 | $0.225 | $0.0214 | 63,558.0 | -2.64% |
| May 02, 2025 | $0.2485 | $0.2252 | $0.0233 | 98,988.0 | +9.33% |
| May 01, 2025 | $0.25 | $0.2174 | $0.0326 | 71,306.0 | -2.17% |
| Apr 30, 2025 | $0.2601 | $0.2192 | $0.0409 | 253,875.0 | -11.40% |
| Apr 29, 2025 | $0.2663 | $0.2501 | $0.0162 | 93,909.0 | +3.84% |
| Apr 28, 2025 | $0.2693 | $0.2379 | $0.0314 | 38,843.0 | -7.37% |
| Apr 25, 2025 | $0.2797 | $0.2277 | $0.052 | 245,601.0 | +15.10% |
| Apr 24, 2025 | $0.238 | $0.2221 | $0.0159 | 162,281.0 | +4.87% |
| Apr 23, 2025 | $0.2282 | $0.2145 | $0.0137 | 71,051.0 | -2.19% |
| Apr 22, 2025 | $0.23 | $0.206 | $0.024 | 100,334.0 | +10.70% |
| Apr 21, 2025 | $0.2244 | $0.205 | $0.0194 | 34,394.0 | -4.75% |
| Apr 17, 2025 | $0.2213 | $0.205 | $0.0163 | 38,427.0 | +2.26% |
| Apr 16, 2025 | $0.2318 | $0.205 | $0.0268 | 180,541.0 | -5.57% |
| Apr 15, 2025 | $0.238 | $0.2162 | $0.0218 | 78,293.0 | -5.27% |
| Apr 14, 2025 | $0.24 | $0.2208 | $0.0192 | 71,252.0 | +4.64% |
| Apr 11, 2025 | $0.2372 | $0.221 | $0.0162 | 50,344.0 | -0.61% |
| Apr 10, 2025 | $0.23 | $0.21 | $0.02 | 35,747.0 | +0.62% |
| Apr 09, 2025 | $0.233 | $0.2014 | $0.0316 | 218,035.0 | +7.40% |
| Apr 08, 2025 | $0.2386 | $0.21 | $0.0286 | 69,079.0 | -2.81% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $0.25 | $0.2174 | $0.0326 | 265,126.0 | +4.17% |
| 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% |
0.92%
0.21%
Cap:
|
Volume (24h):