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
19th Sep 2025 (Fri) 0.375 0.375 0.3682 0.37 6,494
18th Sep 2025 (Thu) 0.38 0.38 0.37 0.3784 4,204
17th Sep 2025 (Wed) 0.3936 0.3936 0.37 0.3748 3,061
16th Sep 2025 (Tue) 0.4011 0.4015 0.379 0.3999 10,870
15th Sep 2025 (Mon) 0.3799 0.40 0.3349 0.3976 271,394
12th Sep 2025 (Fri) 0.3583 0.385 0.3583 0.3889 39,630
11th Sep 2025 (Thu) 0.3147 0.345 0.3147 0.35 7,855
10th Sep 2025 (Wed) 0.287 0.34 0.2862 0.3216 58,522
9th Sep 2025 (Tue) 0.297 0.312 0.297 0.315 3,990
8th Sep 2025 (Mon) 0.2901 0.2901 0.2901 0.293 14,084
5th Sep 2025 (Fri) 0.2845 0.2845 0.284 0.285 2,852
4th Sep 2025 (Thu) 0.293 0.2958 0.291 0.2976 1,000
3rd Sep 2025 (Wed) 0.2985 0.2985 0.2972 0.2991 3,302
2nd Sep 2025 (Tue) 0.2888 0.2888 0.2888 0.2871 1,085
1st Sep 2025 (Mon) 0.2914 0.2914 0.2898 0.2912 549
29th Aug 2025 (Fri) 0.2914 0.2914 0.2898 0.2912 549
28th Aug 2025 (Thu) 0.299 0.30 0.2968 0.30 763
27th Aug 2025 (Wed) 0.2952 0.2952 0.2952 0.2952 1,212
26th Aug 2025 (Tue) 0.2895 0.315 0.2895 0.2999 18,141
25th Aug 2025 (Mon) 0.30 0.307 0.2996 0.2999 22,874
22nd Aug 2025 (Fri) 0.29 0.30 0.29 0.2997 2,249
21st Aug 2025 (Thu) 0.295 0.309 0.295 0.309 1
20th Aug 2025 (Wed) 0.295 0.295 0.295 0.306 6,544
19th Aug 2025 (Tue) 0.2999 0.301 0.2999 0.30 5,212
18th Aug 2025 (Mon) 0.30 0.30 0.295 0.2999 3,400
15th Aug 2025 (Fri) 0.306 0.306 0.30 0.302 2,349
14th Aug 2025 (Thu) 0.298 0.3064 0.298 0.301 6,608
13th Aug 2025 (Wed) 0.3024 0.3071 0.3003 0.31 5,100
12th Aug 2025 (Tue) 0.315 0.315 0.295 0.2989 22,886
11th Aug 2025 (Mon) 0.319 0.319 0.2846 0.3272 12,229
8th Aug 2025 (Fri) 0.3072 0.37 0.3072 0.305 127,545
7th Aug 2025 (Thu) 0.3078 0.324 0.3078 0.32 1,613
6th Aug 2025 (Wed) 0.305 0.305 0.301 0.306 1,982
5th Aug 2025 (Tue) 0.308 0.308 0.3005 0.315 1,464
4th Aug 2025 (Mon) 0.30 0.3188 0.30 0.3159 5,251
1st Aug 2025 (Fri) 0.2815 0.298 0.275 0.2973 8,563
31st Jul 2025 (Thu) 0.3028 0.3028 0.3016 0.30 2,033
30th Jul 2025 (Wed) 0.3049 0.3049 0.30 0.3009 6,276
29th Jul 2025 (Tue) 0.329 0.329 0.3116 0.3194 18,389
28th Jul 2025 (Mon) 0.33 0.344 0.33 0.3369 6,382
25th Jul 2025 (Fri) 0.342 0.348 0.336 0.331 9,749
24th Jul 2025 (Thu) 0.3544 0.3583 0.3503 0.3475 14,983
23rd Jul 2025 (Wed) 0.35 0.3588 0.35 0.349 2,597
22nd Jul 2025 (Tue) 0.35 0.36 0.3403 0.359 90,895
FTSE 100 Latest
Value9,227.92
Change11.25