Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ryde Group Ltd. (RYDE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.38 0.38 0.365 0.38 34,214
17th Jul 2025 (Thu) 0.378 0.378 0.3681 0.389 40,931
16th Jul 2025 (Wed) 0.3994 0.3994 0.3808 0.3875 23,419
15th Jul 2025 (Tue) 0.37 0.3795 0.3696 0.40 27,713
14th Jul 2025 (Mon) 0.36 0.4195 0.36 0.3656 31,950
11th Jul 2025 (Fri) 0.35 0.361 0.33 0.3574 55,985
10th Jul 2025 (Thu) 0.3575 0.375 0.34 0.37 50,880
9th Jul 2025 (Wed) 0.401 0.401 0.35 0.3594 171,003
8th Jul 2025 (Tue) 0.3354 0.48 0.3353 0.46 325,950
7th Jul 2025 (Mon) 0.34 0.3606 0.3292 0.321 49,035
4th Jul 2025 (Fri) 0.3176 0.3229 0.3157 0.3231 38,274
3rd Jul 2025 (Thu) 0.3176 0.3229 0.3157 0.3231 38,274
2nd Jul 2025 (Wed) 0.2896 0.3166 0.2813 0.31 49,555
1st Jul 2025 (Tue) 0.2889 0.3358 0.2724 0.30 35,732
30th Jun 2025 (Mon) 0.2679 0.31 0.2679 0.30 83,846
27th Jun 2025 (Fri) 0.2891 0.2891 0.2557 0.2691 81,958
26th Jun 2025 (Thu) 0.2878 0.312 0.27 0.2891 109,844
25th Jun 2025 (Wed) 0.3001 0.32 0.2801 0.2871 78,034
24th Jun 2025 (Tue) 0.2753 0.322 0.2731 0.312 127,427
23rd Jun 2025 (Mon) 0.335 0.346 0.2784 0.3038 262,958
20th Jun 2025 (Fri) 0.3955 0.4219 0.3589 0.3983 1,319,508
19th Jun 2025 (Thu) 0.4049 0.5851 0.3011 0.45 35,975,550
18th Jun 2025 (Wed) 0.4049 0.5851 0.3011 0.45 35,975,550
17th Jun 2025 (Tue) 0.177 0.178 0.175 0.1764 17,603
16th Jun 2025 (Mon) 0.18 0.1807 0.174 0.177 6,559
13th Jun 2025 (Fri) 0.1904 0.1923 0.1688 0.18 33,428
12th Jun 2025 (Thu) 0.2089 0.2089 0.1902 0.1904 26,493
11th Jun 2025 (Wed) 0.21 0.2103 0.21 0.2118 10,216
10th Jun 2025 (Tue) 0.2062 0.2095 0.2052 0.2068 5,424
9th Jun 2025 (Mon) 0.2051 0.2062 0.2001 0.2062 11,006
6th Jun 2025 (Fri) 0.2075 0.2201 0.2075 0.2074 6,664
5th Jun 2025 (Thu) 0.2054 0.2099 0.2011 0.2094 11,903
4th Jun 2025 (Wed) 0.213 0.213 0.213 0.2149 1,156
3rd Jun 2025 (Tue) 0.2125 0.2139 0.2099 0.2108 15,171
2nd Jun 2025 (Mon) 0.212 0.212 0.212 0.2109 1,203
30th May 2025 (Fri) 0.2006 0.22 0.1854 0.2199 23,308
29th May 2025 (Thu) 0.21 0.21 0.204 0.204 13,011
28th May 2025 (Wed) 0.22 0.22 0.2012 0.214 53,471
27th May 2025 (Tue) 0.2151 0.2151 0.21 0.2115 15,337
26th May 2025 (Mon) 0.215 0.215 0.215 0.215 0
24th May 2025 (Sat) 0.2156 0.2156 0.2156 0.215 288
23rd May 2025 (Fri) 0.2156 0.2156 0.2156 0.2156 288
22nd May 2025 (Thu) 0.2149 0.2149 0.2111 0.2112 4,285
21st May 2025 (Wed) 0.222 0.222 0.2097 0.2099 23,368
FTSE 100 Latest
Value8,992.12
Change19.48