Ryde Group Ltd. (RYDE) Historical Stock Data

0.47 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RYDE is up 1.54% a day on average. There have been 21 days where Ryde Group Ltd. closed green and 9 days where RYDE closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	0.47	0.47	↑$0.01 (1.48%)	0.44	0.48	52.86K
2025-12-04	0.49	0.49	↑$0.00 (0.59%)	0.47	0.49	87.60K
2025-12-03	0.49	0.49	↑$0.00 (0.69%)	0.49	0.50	70.75K
2025-12-02	0.49	0.50	↑$0.01 (1.84%)	0.49	0.50	17.59K
2025-12-01	0.52	0.51	↓$0.01 (-2.74%)	0.49	0.52	37.14K
2025-11-28	0.47	0.53	↑$0.06 (11.72%)	0.47	0.53	68.73K
2025-11-26	0.48	0.52	↑$0.04 (7.35%)	0.47	0.52	80.58K
2025-11-25	0.48	0.49	↑$0.00 (1.02%)	0.46	0.49	58.41K
2025-11-24	0.46	0.50	↑$0.04 (7.83%)	0.46	0.51	132.34K
2025-11-21	0.45	0.46	↑$0.01 (1.80%)	0.45	0.50	109.82K
2025-11-20	0.48	0.46	↓$0.02 (-4.12%)	0.46	0.50	111.84K
2025-11-19	0.51	0.51	↓$0.00 (-0.49%)	0.49	0.52	61.62K
2025-11-18	0.48	0.53	↑$0.05 (9.63%)	0.48	0.53	148.98K
2025-11-17	0.50	0.50	↑$0.00 (0.10%)	0.47	0.52	135.98K
2025-11-14	0.46	0.51	↑$0.05 (9.78%)	0.46	0.51	150.60K
2025-11-13	0.45	0.45	↑$0.00 (0.00%)	0.45	0.50	153.80K
2025-11-12	0.55	0.47	↓$0.08 (-14.70%)	0.47	0.55	134.75K
2025-11-11	0.53	0.51	↓$0.02 (-3.56%)	0.47	0.53	208.23K
2025-11-10	0.48	0.47	↓$0.01 (-2.65%)	0.47	0.51	161.58K
2025-11-07	0.45	0.48	↑$0.03 (5.87%)	0.45	0.50	169.19K
2025-11-06	0.46	0.47	↑$0.00 (1.06%)	0.44	0.47	234.44K
2025-11-05	0.43	0.45	↑$0.02 (4.75%)	0.42	0.45	70.54K
2025-11-04	0.43	0.44	↑$0.01 (3.09%)	0.41	0.46	203.11K
2025-11-03	0.42	0.46	↑$0.05 (10.86%)	0.40	0.46	269.78K
2025-10-31	0.46	0.43	↓$0.03 (-6.52%)	0.43	0.48	747.77K
2025-10-30	0.53	0.51	↓$0.02 (-3.72%)	0.46	0.54	16.45M
2025-10-29	0.55	0.56	↑$0.01 (1.97%)	0.52	0.56	349.28K
2025-10-28	0.54	0.56	↑$0.03 (4.75%)	0.53	0.56	132.46K
2025-10-27	0.58	0.56	↓$0.02 (-3.13%)	0.50	0.60	454.38K
2025-10-24	0.59	0.60	↑$0.01 (1.69%)	0.56	0.63	825.62K