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
10th Jul 2026 (Fri) 0.6701 0.6701 0.67 0.6846 651
9th Jul 2026 (Thu) 0.67 0.68 0.6501 0.68 1,996
8th Jul 2026 (Wed) 0.64 0.6437 0.58 0.6411 6,596
7th Jul 2026 (Tue) 0.666 0.666 0.6351 0.6351 1,802
6th Jul 2026 (Mon) 0.688 0.6973 0.6313 0.6313 1,739
3rd Jul 2026 (Fri) 0.6511 0.70 0.6511 0.70 0
2nd Jul 2026 (Thu) 0.6511 0.7003 0.6306 0.70 3,052
1st Jul 2026 (Wed) 0.64 0.6915 0.64 0.6506 1,974
30th Jun 2026 (Tue) 0.6049 0.6429 0.6049 0.6413 1,667
29th Jun 2026 (Mon) 0.6413 0.6413 0.60 0.6329 7,907
26th Jun 2026 (Fri) 0.6902 0.6903 0.62 0.611 5,982
25th Jun 2026 (Thu) 0.6969 0.719 0.6697 0.66 7,320
24th Jun 2026 (Wed) 0.7309 0.7309 0.7122 0.7198 1,921
23rd Jun 2026 (Tue) 0.76 0.76 0.708 0.7178 1,058
22nd Jun 2026 (Mon) 0.6825 0.7413 0.6823 0.7413 5,904
19th Jun 2026 (Fri) 0.6588 0.751 0.6232 0.734 9,121
18th Jun 2026 (Thu) 0.6588 0.751 0.6232 0.734 9,121
17th Jun 2026 (Wed) 0.6705 0.7198 0.64 0.6665 14,725
16th Jun 2026 (Tue) 0.7663 0.7663 0.6755 0.6878 15,225
15th Jun 2026 (Mon) 0.7201 0.779 0.6361 0.7484 30,689
12th Jun 2026 (Fri) 0.7824 0.7824 0.70 0.738 14,226
11th Jun 2026 (Thu) 0.755 0.7798 0.7301 0.78 1,526
10th Jun 2026 (Wed) 0.7359 0.785 0.7301 0.75 9,016
9th Jun 2026 (Tue) 0.797 0.85 0.7001 0.7283 2,491
8th Jun 2026 (Mon) 0.885 0.885 0.76 0.76 700
5th Jun 2026 (Fri) 0.885 0.885 0.80 0.83 8,252
4th Jun 2026 (Thu) 0.6503 0.8706 0.64 0.92 179,457
3rd Jun 2026 (Wed) 0.8705 0.8705 0.71 0.791 124,827
2nd Jun 2026 (Tue) 0.86 0.8809 0.8389 0.8629 37,079
1st Jun 2026 (Mon) 0.92 0.95 0.85 0.92 23,247
29th May 2026 (Fri) 1.03 1.04 0.9529 0.965 5,152
28th May 2026 (Thu) 1.09 1.10 1.04 1.07 15,407
27th May 2026 (Wed) 1.08 1.12 1.05 1.0996 3,069
26th May 2026 (Tue) 1.05 1.11 0.9343 1.08 17,600
25th May 2026 (Mon) 0.95 1.08 0.95 1.04 12,020
22nd May 2026 (Fri) 0.95 1.08 0.95 1.04 12,020
21st May 2026 (Thu) 0.925 0.95 0.92 0.95 5,864
20th May 2026 (Wed) 0.94 0.94 0.925 0.95 6,265
19th May 2026 (Tue) 0.93 0.93 0.93 0.95 975
18th May 2026 (Mon) 0.97 0.97 0.9403 0.98 51,598
15th May 2026 (Fri) 0.9698 0.98 0.9698 0.9904 9,038
14th May 2026 (Thu) 1.03 1.03 0.94 0.9999 46,053
13th May 2026 (Wed) 0.9036 1.03 0.88 1.02 70,000
12th May 2026 (Tue) 1.03 1.03 0.834 0.9311 44,704
11th May 2026 (Mon) 0.9966 1.01 0.9756 1.01 2,272
FTSE 100 Latest
Value10,497.29
Change24.84