Skip to main content
RYDE logo

Ryde Group Ltd

RYDENYSEAMERICANTechnologySoftware - Application

$0.62Today:- (-)1Y +19.09%

As of Oct 26, 2026 close

Market cap
$101.26M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.21$1.55
Volume (live)
-
Avg. volume (3M)
731.00K

Ryde Group (RYDE) Historical Stock Prices

Analyze Ryde Group (RYDE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Ryde Group (RYDE) Interactive Price Chart

Interactive historical price chart showing Ryde Group stock price movements and trends across multiple time periods.

Loading chart...

RYDE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
RYDE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20260.670.670.630.620.6284.91K
Oct 23, 20260.610.740.610.650.6591.49K
Oct 22, 20260.690.690.650.660.6687.25K
Oct 21, 20260.710.730.690.690.6985.77K
Oct 20, 20260.720.800.700.700.70288.25K
Oct 19, 20260.710.720.630.710.71204.17K
Oct 16, 20260.700.700.610.660.66350.74K
Oct 15, 20260.670.700.640.690.69109.98K
Oct 14, 20260.710.750.700.700.70205.67K
Oct 13, 20260.730.820.630.690.692.87M
Oct 12, 20260.570.670.480.610.61180.11K
Oct 9, 20260.700.700.550.570.57106.89K
Oct 8, 20260.820.820.640.670.67223.74K
Oct 7, 20260.730.790.720.730.73132.74K
Oct 6, 20260.720.720.670.680.6813.03K
Oct 5, 20260.690.720.690.710.7112.53K
Oct 2, 20260.600.750.600.720.7262.25K
Oct 1, 20260.690.770.650.680.6873.08K
Sep 30, 20260.710.730.670.700.70156.12K
Sep 29, 20260.750.750.700.720.7294.04K
Sep 28, 20260.750.760.720.740.74100.28K
Sep 25, 20260.750.800.680.700.70326.28K
Sep 24, 20260.790.790.740.750.75156.08K
Sep 23, 20260.750.790.670.770.771.93M
Sep 22, 20260.710.740.670.700.702.91M
Sep 21, 20260.690.710.640.690.69187.89K
Sep 18, 20260.730.750.690.720.727.62M
Sep 17, 20260.730.740.690.700.7061.29K
Sep 16, 20260.730.730.630.680.68523.62K
Sep 15, 20260.660.740.630.670.672.68M
Sep 14, 20260.650.680.610.630.6331.72K
Sep 11, 20260.670.670.600.650.6538.78K
Sep 10, 20260.730.730.630.630.6320.50K
Sep 9, 20260.680.720.660.720.729.36K
Sep 8, 20260.670.730.640.710.7121.27K
Sep 4, 20260.680.720.650.720.7222.76K
Sep 3, 20260.700.720.680.720.7232.55K
Sep 2, 20260.730.730.680.710.7137.44K
Sep 1, 20260.680.710.670.700.7037.02K
Aug 31, 20260.680.680.610.670.6739.10K
Aug 28, 20260.640.700.640.670.6787.54K
Aug 27, 20260.670.670.600.640.6445.21K
Aug 26, 20260.730.730.640.660.6656.44K
Aug 25, 20260.760.770.730.730.73101.48K
Aug 24, 20260.800.830.760.790.7958.44K
Aug 21, 20260.750.910.750.830.8380.48K
Aug 20, 20260.770.910.660.840.8439.20K
Aug 19, 20260.950.950.850.890.89121.74K
Aug 18, 20260.950.950.900.930.9362.80K
Aug 17, 20260.850.970.830.970.97362.34K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.