Get the Stockscreener App
0.283
5.44%
0.0146
After Hours:
.28
-0.003
-1.06%
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 February 10, 2026, is $0.283.
- 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 76.87% to $0.283 now.
- The 52-week high stock price for RYDE is $0.888, representing a 213.78% increase from the current share price, occurred on October 07, 2025.
- The 52-week low stock price for RYDE is $0.16, indicating a -43.46% 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 |
|---|---|---|---|---|---|
| Feb 10, 2026 | $0.283 | $0.2619 | $0.0211 | 30,593.0 | +5.44% |
| Feb 09, 2026 | $0.276 | $0.2521 | $0.0239 | 90,180.0 | -2.75% |
| Feb 06, 2026 | $0.421 | $0.2227 | $0.1983 | 2,694,934.0 | +9.96% |
| Feb 05, 2026 | $0.295 | $0.2503 | $0.0447 | 74,416.0 | -9.84% |
| Feb 04, 2026 | $0.30 | $0.27 | $0.03 | 96,657.0 | -0.50% |
| Feb 03, 2026 | $0.327 | $0.2758 | $0.0512 | 60,095.0 | -10.32% |
| Feb 02, 2026 | $0.312 | $0.2861 | $0.0259 | 56,062.0 | +5.76% |
| Jan 30, 2026 | $0.329 | $0.2444 | $0.0846 | 322,752.0 | -10.33% |
| Jan 29, 2026 | $0.35 | $0.32 | $0.03 | 27,644.0 | -6.59% |
| Jan 28, 2026 | $0.3661 | $0.3297 | $0.0364 | 35,521.0 | +2.44% |
| Jan 27, 2026 | $0.3813 | $0.3438 | $0.0375 | 57,847.0 | -10.42% |
| Jan 26, 2026 | $0.3878 | $0.368 | $0.0198 | 29,989.0 | -1.06% |
| Jan 23, 2026 | $0.3887 | $0.3614 | $0.0273 | 50,035.0 | -0.82% |
| Jan 22, 2026 | $0.409 | $0.33 | $0.079 | 162,125.0 | +11.74% |
| Jan 21, 2026 | $0.35 | $0.3141 | $0.0359 | 32,594.0 | +7.03% |
| Jan 20, 2026 | $0.36 | $0.3209 | $0.0391 | 118,578.0 | -3.82% |
| Jan 16, 2026 | $0.3428 | $0.3012 | $0.0416 | 184,406.0 | +9.93% |
| Jan 15, 2026 | $0.326 | $0.29 | $0.036 | 62,238.0 | -1.18% |
| Jan 14, 2026 | $0.317 | $0.2885 | $0.0285 | 75,757.0 | +3.30% |
| Jan 13, 2026 | $0.3151 | $0.292 | $0.0231 | 86,393.0 | -0.69% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $0.421 | $0.2227 | $0.1983 | 3,133,530.0 | -4.07% |
| 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% |
2.75%
0.48%
Cap:
|
Volume (24h):