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
28th Sep 2026 (Mon) 0.749 0.749 0.7201 0.745 10,094
25th Sep 2026 (Fri) 0.75 0.80 0.70 0.7005 23,562
24th Sep 2026 (Thu) 0.79 0.79 0.7373 0.7499 13,781
23rd Sep 2026 (Wed) 0.6657 0.7866 0.6657 0.77 142,198
22nd Sep 2026 (Tue) 0.7039 0.74 0.6745 0.6951 241,264
21st Sep 2026 (Mon) 0.66 0.7138 0.66 0.6883 6,513
18th Sep 2026 (Fri) 0.7301 0.75 0.69 0.7214 446,619
17th Sep 2026 (Thu) 0.71 0.73 0.6949 0.6993 12,834
16th Sep 2026 (Wed) 0.69 0.7073 0.6401 0.6839 42,943
15th Sep 2026 (Tue) 0.6774 0.7322 0.632 0.6656 103,707
14th Sep 2026 (Mon) 0.625 0.6281 0.625 0.634 795
11th Sep 2026 (Fri) 0.7195 0.7195 0.65 0.65 524
10th Sep 2026 (Thu) 0.7195 0.7195 0.6335 0.6335 809
9th Sep 2026 (Wed) 0.7194 0.7194 0.6551 0.7195 736
8th Sep 2026 (Tue) 0.6709 0.6859 0.6709 0.7083 240
7th Sep 2026 (Mon) 0.6605 0.6948 0.6605 0.7194 398
4th Sep 2026 (Fri) 0.6605 0.6948 0.6605 0.7194 398
3rd Sep 2026 (Thu) 0.6799 0.7173 0.6799 0.7196 1,555
2nd Sep 2026 (Wed) 0.7234 0.7275 0.6975 0.7146 4,261
1st Sep 2026 (Tue) 0.6904 0.7079 0.6904 0.7024 867
31st Aug 2026 (Mon) 0.6501 0.6506 0.6501 0.6715 1,430
28th Aug 2026 (Fri) 0.6765 0.6957 0.6717 0.6658 1,823
27th Aug 2026 (Thu) 0.6489 0.6498 0.6013 0.6427 4,547
26th Aug 2026 (Wed) 0.7139 0.7149 0.6497 0.6552 7,220
25th Aug 2026 (Tue) 0.76 0.76 0.7381 0.73 32,078
24th Aug 2026 (Mon) 0.8099 0.8099 0.7624 0.788 1,337
21st Aug 2026 (Fri) 0.8083 0.9088 0.8082 0.8285 8,930
20th Aug 2026 (Thu) 0.8499 0.9087 0.8171 0.8449 3,022
19th Aug 2026 (Wed) 0.9457 0.9457 0.8531 0.89 8,820
18th Aug 2026 (Tue) 0.9309 0.9499 0.9161 0.9284 5,923
17th Aug 2026 (Mon) 0.8944 0.97 0.8355 0.9699 76,360
14th Aug 2026 (Fri) 0.88 0.90 0.86 0.8712 11,427
13th Aug 2026 (Thu) 0.83 0.945 0.83 0.907 55,581
12th Aug 2026 (Wed) 0.7915 0.8073 0.721 0.7878 5,435
11th Aug 2026 (Tue) 0.748 0.7808 0.7268 0.7845 7,239
10th Aug 2026 (Mon) 0.8378 0.8378 0.7723 0.787 24,724
7th Aug 2026 (Fri) 0.86 0.8629 0.7741 0.8325 4,546
6th Aug 2026 (Thu) 0.78 0.84 0.78 0.8388 1,508
5th Aug 2026 (Wed) 0.82 0.871 0.8133 0.85 24,276
4th Aug 2026 (Tue) 0.80 0.89 0.7503 0.8274 22,610
3rd Aug 2026 (Mon) 0.80 0.8433 0.67 0.79 45,153
31st Jul 2026 (Fri) 0.6159 0.89 0.6108 0.745 55,369
30th Jul 2026 (Thu) 0.57 0.5904 0.42 0.5439 8,238
29th Jul 2026 (Wed) 0.6395 0.6398 0.6388 0.63 7,819
FTSE 100 Latest
Value10,684.88
Change-10.37