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
3rd Apr 2026 (Fri) 0.615 0.66 0.60 0.66 42,554
2nd Apr 2026 (Thu) 0.615 0.66 0.60 0.66 42,554
1st Apr 2026 (Wed) 0.5643 0.64 0.5512 0.627 12,912
31st Mar 2026 (Tue) 0.488 0.54 0.4879 0.546 48,055
30th Mar 2026 (Mon) 0.52 0.52 0.40 0.4668 202,454
27th Mar 2026 (Fri) 0.5001 0.53 0.48 0.49 42,703
26th Mar 2026 (Thu) 0.5157 0.55 0.47 0.5228 103,411
25th Mar 2026 (Wed) 0.3901 0.55 0.3901 0.463 11,570
24th Mar 2026 (Tue) 0.319 0.4002 0.2515 0.4001 73,856
23rd Mar 2026 (Mon) 0.566 0.6636 0.4862 0.4826 21,986
20th Mar 2026 (Fri) 0.66 0.66 0.5402 0.5295 41,302
19th Mar 2026 (Thu) 0.5688 0.645 0.5301 0.6368 40,913
18th Mar 2026 (Wed) 0.695 0.695 0.6302 0.6662 33,814
17th Mar 2026 (Tue) 0.7106 0.7112 0.69 0.703 3,877
16th Mar 2026 (Mon) 0.6721 0.7495 0.6684 0.6812 28,755
13th Mar 2026 (Fri) 0.729 0.7588 0.6501 0.6905 118,486
12th Mar 2026 (Thu) 0.6699 0.7734 0.6692 0.7376 26,300
11th Mar 2026 (Wed) 0.6453 0.6885 0.6453 0.685 8,493
10th Mar 2026 (Tue) 0.588 0.65 0.588 0.6175 16,435
9th Mar 2026 (Mon) 0.64 0.6491 0.5745 0.61 43,944
6th Mar 2026 (Fri) 0.5521 0.6703 0.55 0.64 23,948
5th Mar 2026 (Thu) 0.4787 0.60 0.43 0.60 37,881
4th Mar 2026 (Wed) 0.439 0.5525 0.439 0.5109 117,548
3rd Mar 2026 (Tue) 0.45 0.50 0.4138 0.50 134,001
2nd Mar 2026 (Mon) 0.23 0.4864 0.23 0.45 4,291,538
27th Feb 2026 (Fri) 0.2263 0.2263 0.2232 0.2314 5,027
26th Feb 2026 (Thu) 0.2355 0.2401 0.2355 0.2396 7,946
25th Feb 2026 (Wed) 0.2575 0.2575 0.229 0.229 0
24th Feb 2026 (Tue) 0.2575 0.2575 0.2219 0.2219 0
23rd Feb 2026 (Mon) 0.2575 0.2575 0.2147 0.2331 37,087
20th Feb 2026 (Fri) 0.2665 0.2665 0.2524 0.2541 623
19th Feb 2026 (Thu) 0.2606 0.2633 0.2572 0.2665 1,183
18th Feb 2026 (Wed) 0.3026 0.3065 0.25 0.28 56,980
17th Feb 2026 (Tue) 0.252 0.2549 0.2449 0.26 793
16th Feb 2026 (Mon) 0.2655 0.266 0.2654 0.26 5
13th Feb 2026 (Fri) 0.2655 0.266 0.2654 0.26 5
12th Feb 2026 (Thu) 0.28 0.28 0.2562 0.2613 5,126
11th Feb 2026 (Wed) 0.2799 0.284 0.2704 0.2779 3,874
10th Feb 2026 (Tue) 0.2781 0.2781 0.2692 0.283 49
9th Feb 2026 (Mon) 0.2615 0.271 0.2603 0.2684 6,116
6th Feb 2026 (Fri) 0.2533 0.4007 0.2236 0.276 21,034
FTSE 100 Latest
Value10,436.29
Change71.50