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
15th Dec 2025 (Mon) 0.45 0.45 0.43 0.4573 12,407
12th Dec 2025 (Fri) 0.4567 0.47 0.4559 0.4573 9,146
11th Dec 2025 (Thu) 0.4687 0.4687 0.4687 0.4687 3,108
10th Dec 2025 (Wed) 0.4612 0.4924 0.4567 0.4924 1,388
9th Dec 2025 (Tue) 0.479 0.479 0.46 0.464 2,172
8th Dec 2025 (Mon) 0.48 0.48 0.4533 0.4624 3,897
5th Dec 2025 (Fri) 0.4815 0.4815 0.4379 0.4718 8,776
4th Dec 2025 (Thu) 0.49 0.4909 0.4652 0.4929 9,472
3rd Dec 2025 (Wed) 0.4901 0.4947 0.49 0.4934 17,353
2nd Dec 2025 (Tue) 0.5015 0.5015 0.4999 0.499 1,211
1st Dec 2025 (Mon) 0.5021 0.5066 0.502 0.5074 6,959
28th Nov 2025 (Fri) 0.52 0.525 0.5144 0.5251 14,621
27th Nov 2025 (Thu) 0.486 0.52 0.486 0.52 20,640
26th Nov 2025 (Wed) 0.486 0.52 0.486 0.52 20,791
25th Nov 2025 (Tue) 0.46 0.4919 0.46 0.486 2,106
24th Nov 2025 (Mon) 0.4645 0.496 0.4645 0.496 8,069
21st Nov 2025 (Fri) 0.4689 0.482 0.4532 0.4581 4,475
20th Nov 2025 (Thu) 0.501 0.5112 0.501 0.5112 689
19th Nov 2025 (Wed) 0.501 0.5139 0.4866 0.5112 79
18th Nov 2025 (Tue) 0.481 0.5297 0.481 0.5296 8,989
17th Nov 2025 (Mon) 0.4846 0.5254 0.4846 0.5005 6,290
14th Nov 2025 (Fri) 0.468 0.5059 0.468 0.505 12,269
13th Nov 2025 (Thu) 0.4701 0.49 0.4595 0.45 17,542
12th Nov 2025 (Wed) 0.5151 0.5431 0.5012 0.47 8,721
11th Nov 2025 (Tue) 0.47 0.5199 0.4655 0.51 17,495
10th Nov 2025 (Mon) 0.4821 0.5134 0.4732 0.47 9,252
7th Nov 2025 (Fri) 0.4515 0.498 0.45 0.4796 25,631
6th Nov 2025 (Thu) 0.455 0.4641 0.4365 0.467 2,552
5th Nov 2025 (Wed) 0.424 0.45 0.424 0.4457 12,340
4th Nov 2025 (Tue) 0.41 0.4624 0.41 0.4624 0
3rd Nov 2025 (Mon) 0.41 0.457 0.41 0.4624 33,477
31st Oct 2025 (Fri) 0.4559 0.4679 0.4309 0.43 69,474
30th Oct 2025 (Thu) 0.5212 0.54 0.4593 0.5095 2,522,449
29th Oct 2025 (Wed) 0.5341 0.545 0.5101 0.558 17,073
28th Oct 2025 (Tue) 0.535 0.5649 0.534 0.5641 10,771
27th Oct 2025 (Mon) 0.594 0.594 0.50 0.5599 46,306
24th Oct 2025 (Fri) 0.5891 0.628 0.56 0.60 38,428
23rd Oct 2025 (Thu) 0.555 0.568 0.55 0.55 15,720
22nd Oct 2025 (Wed) 0.5515 0.5515 0.525 0.57 2,088
21st Oct 2025 (Tue) 0.5465 0.5798 0.5465 0.575 17,441
20th Oct 2025 (Mon) 0.55 0.55 0.5144 0.5355 15,061
17th Oct 2025 (Fri) 0.52 0.546 0.483 0.5288 18,944
16th Oct 2025 (Thu) 0.545 0.5648 0.5146 0.52 17,515
15th Oct 2025 (Wed) 0.5187 0.619 0.5187 0.565 131,171
FTSE 100 Latest
Value9,751.31
Change102.28