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
6th Feb 2026 (Fri) 0.2533 0.4007 0.2236 0.276 21,034
5th Feb 2026 (Thu) 0.295 0.295 0.2503 0.251 3,332
4th Feb 2026 (Wed) 0.2902 0.2902 0.2701 0.2784 568
3rd Feb 2026 (Tue) 0.319 0.325 0.2758 0.2798 801
2nd Feb 2026 (Mon) 0.295 0.312 0.295 0.312 1,234
30th Jan 2026 (Fri) 0.3201 0.3248 0.262 0.295 903
29th Jan 2026 (Thu) 0.3359 0.3359 0.3245 0.329 900
28th Jan 2026 (Wed) 0.3399 0.366 0.3399 0.3438 1,166
27th Jan 2026 (Tue) 0.37 0.37 0.3438 0.3438 4,126
26th Jan 2026 (Mon) 0.3825 0.387 0.3825 0.3838 304
23rd Jan 2026 (Fri) 0.3755 0.3885 0.3755 0.3879 1,009
22nd Jan 2026 (Thu) 0.3422 0.402 0.3422 0.3911 10,453
21st Jan 2026 (Wed) 0.33 0.3498 0.33 0.35 737
20th Jan 2026 (Tue) 0.331 0.3398 0.3212 0.327 538
19th Jan 2026 (Mon) 0.3167 0.3404 0.3167 0.34 8,986
16th Jan 2026 (Fri) 0.3167 0.3404 0.3167 0.34 8,986
15th Jan 2026 (Thu) 0.2924 0.3174 0.2921 0.3093 2,860
14th Jan 2026 (Wed) 0.2937 0.315 0.2937 0.313 1,716
13th Jan 2026 (Tue) 0.2982 0.3051 0.2971 0.3051 3,653
12th Jan 2026 (Mon) 0.3072 0.3193 0.3006 0.3051 36,991
9th Jan 2026 (Fri) 0.296 0.3102 0.2884 0.3096 1,499
8th Jan 2026 (Thu) 0.294 0.307 0.294 0.3067 6,064
7th Jan 2026 (Wed) 0.2767 0.31 0.2767 0.30 8,342
6th Jan 2026 (Tue) 0.2796 0.297 0.252 0.2743 16,084
5th Jan 2026 (Mon) 0.26 0.2793 0.26 0.2809 20,597
2nd Jan 2026 (Fri) 0.2451 0.2586 0.2451 0.2575 18,594
1st Jan 2026 (Thu) 0.3161 0.3161 0.24 0.26 1,442,053
31st Dec 2025 (Wed) 0.3161 0.3161 0.24 0.26 1,442,053
30th Dec 2025 (Tue) 0.261 0.2611 0.2582 0.2581 1,315
29th Dec 2025 (Mon) 0.2881 0.2943 0.2692 0.2692 1,497
26th Dec 2025 (Fri) 0.335 0.335 0.28 0.2845 6,981
25th Dec 2025 (Thu) 0.3203 0.329 0.3025 0.335 1,604
24th Dec 2025 (Wed) 0.3203 0.329 0.3025 0.335 1,604
23rd Dec 2025 (Tue) 0.3201 0.34 0.3054 0.3199 5,648
22nd Dec 2025 (Mon) 0.3506 0.36 0.3201 0.3319 9,098
19th Dec 2025 (Fri) 0.3562 0.3587 0.3505 0.3538 8,936
18th Dec 2025 (Thu) 0.3659 0.372 0.345 0.372 1,318
17th Dec 2025 (Wed) 0.344 0.365 0.344 0.3381 12,353
16th Dec 2025 (Tue) 0.43 0.43 0.3278 0.338 21,084
15th Dec 2025 (Mon) 0.45 0.45 0.43 0.4399 12,459
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
FTSE 100 Latest
Value10,369.75
Change60.53