Get the Stockscreener App
0.3201
0.03%
0.000100
After Hours:
.32
-0.000100
-0.03%
Ryde Group Ltd Stock (RYDE) Price History
The historical daily chart and data for Ryde Group Ltd stock (RYDE), show that the latest closing stock price as of March 20, 2025, is $0.3201.
- Ryde Group Ltd all-time high stock price is $22.49, occurred on September 11, 2024.
- The lowest Ryde Group Ltd stock price recorded was $0.2805 on March 11, 2025. Since then, Ryde Group Ltd's stock price has risen over 14.12% to $0.3201 now.
- The 52-week high stock price for RYDE is $22.49, representing a 6,926% increase from the current share price, occurred on September 11, 2024.
- The 52-week low stock price for RYDE is $0.2805, indicating a -12.37% decrease from the current share price, occurred on March 11, 2025.
The table below shows more information about RYDE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 20, 2025 | $0.324 | $0.305 | $0.019 | 72,580.0 | +0.03% |
| Mar 19, 2025 | $0.3296 | $0.3158 | $0.0138 | 64,075.0 | +1.33% |
| Mar 18, 2025 | $0.328 | $0.305 | $0.023 | 37,987.0 | +0.03% |
| Mar 17, 2025 | $0.32 | $0.30 | $0.02 | 92,677.0 | -0.72% |
| Mar 14, 2025 | $0.32 | $0.30 | $0.02 | 29,587.0 | -0.31% |
| Mar 13, 2025 | $0.32 | $0.2985 | $0.0215 | 45,966.0 | -0.16% |
| Mar 12, 2025 | $0.3198 | $0.295 | $0.0248 | 54,154.0 | -0.13% |
| Mar 11, 2025 | $0.3394 | $0.2805 | $0.0589 | 135,623.0 | +1.14% |
| Mar 10, 2025 | $0.3314 | $0.309 | $0.0224 | 212,657.0 | -6.59% |
| Mar 07, 2025 | $0.35 | $0.3201 | $0.0299 | 52,894.0 | -3.20% |
| Mar 06, 2025 | $0.3651 | $0.3154 | $0.0497 | 108,389.0 | +1.45% |
| Mar 05, 2025 | $0.355 | $0.32 | $0.035 | 43,172.0 | +1.71% |
| Mar 04, 2025 | $0.3493 | $0.3373 | $0.012 | 23,170.0 | -1.17% |
| Mar 03, 2025 | $0.3789 | $0.3341 | $0.0448 | 585,623.0 | -3.52% |
| Feb 28, 2025 | $0.415 | $0.3328 | $0.0822 | 1,096,601.0 | +5.08% |
| Feb 27, 2025 | $0.3396 | $0.3105 | $0.0291 | 138,622.0 | +0.18% |
| Feb 26, 2025 | $0.3501 | $0.3275 | $0.0226 | 75,397.0 | -1.80% |
| Feb 25, 2025 | $0.3632 | $0.33 | $0.0332 | 131,105.0 | -4.39% |
| Feb 24, 2025 | $0.4059 | $0.3506 | $0.0553 | 114,869.0 | -5.34% |
| Feb 21, 2025 | $0.39 | $0.36 | $0.03 | 109,821.0 | -2.44% |
| Feb 20, 2025 | $0.41 | $0.3704 | $0.0396 | 102,214.0 | -2.60% |
| Feb 19, 2025 | $0.4198 | $0.3701 | $0.0497 | 204,551.0 | -1.50% |
Ryde Group Ltd Stock (RYDE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ryde Group Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RYDE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ryde Group Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ryde Group Ltd Stock (RYDE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2025 | $0.3789 | $0.2805 | $0.0984 | 1,631,134.0 | -9.96% |
| Feb, 2025 | $0.4198 | $0.3105 | $0.1093 | 4,209,068.0 | -5.95% |
| Jan, 2025 | $0.54 | $0.36 | $0.18 | 5,366,095.0 | -17.83% |
Ryde Group Ltd Stock (RYDE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.68 | $0.2813 | $0.3987 | 33,425,936.0 | +28.51% |
| Nov, 2024 | $0.5726 | $0.40 | $0.1726 | 8,271,617.0 | -27.98% |
| Oct, 2024 | $0.8016 | $0.5499 | $0.2517 | 15,236,834.0 | -25.86% |
| Sep, 2024 | $22.49 | $0.6562 | $21.83 | 106,600,891.0 | -89.29% |
| Aug, 2024 | $10.18 | $6.90 | $3.28 | 1,367,196.0 | +0.00% |
0.71%
3.27%
Cap:
|
Volume (24h):