Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2026	1.480	1.488	1.230	1.240	177,825	-0.24(-16.22%)
Apr 23, 2026	1.450	1.500	1.361	1.480	191,282	+0.01(+0.68%)
Apr 22, 2026	1.500	1.550	1.460	1.470	791,644	+0.06(+4.26%)
Apr 21, 2026	1.500	1.500	1.410	1.410	623,553	-0.07(-4.73%)
Apr 20, 2026	1.500	1.510	1.350	1.480	348,755	-0.01(-0.67%)
Apr 17, 2026	1.510	1.510	1.350	1.490	697,041	+0.00(+0.00%)
Apr 16, 2026	1.470	1.500	1.310	1.490	1,429,951	+0.26(+21.14%)
Apr 15, 2026	1.300	1.430	1.190	1.230	1,197,766	-0.16(-11.51%)
Apr 14, 2026	1.500	1.550	1.271	1.390	3,008,146	-0.09(-6.08%)
Apr 13, 2026	1.240	1.500	1.230	1.480	2,158,422	+0.33(+28.70%)
Apr 10, 2026	1.210	1.260	1.010	1.150	2,367,051	-0.02(-1.71%)
Apr 09, 2026	1.080	1.200	1.070	1.170	1,378,953	+0.13(+12.50%)
Apr 08, 2026	1.200	1.310	1.000	1.040	4,164,402	+0.01(+0.97%)
Apr 07, 2026	0.7700	1.030	0.7672	1.030	8,681,268	+0.27(+36.06%)
Apr 06, 2026	0.6500	0.7798	0.6200	0.7570	1,462,818	+0.10(+14.70%)
Apr 02, 2026	0.6200	0.6600	0.5806	0.6600	666,007	+0.03(+5.26%)
Apr 01, 2026	0.5387	0.6400	0.5000	0.6270	316,038	+0.08(+14.84%)
Mar 31, 2026	0.4729	0.5460	0.4561	0.5460	244,588	+0.08(+16.97%)
Mar 30, 2026	0.5000	0.5400	0.3979	0.4668	898,100	-0.02(-4.73%)
Mar 27, 2026	0.5124	0.5435	0.4705	0.4900	465,597	-0.03(-6.27%)
Mar 26, 2026	0.5182	0.5500	0.4700	0.5228	827,094	+0.06(+12.92%)
Mar 25, 2026	0.3887	0.5500	0.3887	0.4630	1,416,249	+0.06(+15.72%)
Mar 24, 2026	0.3574	0.4125	0.2430	0.4001	2,827,954	-0.08(-17.09%)
Mar 23, 2026	0.5500	0.6641	0.4817	0.4826	1,131,709	-0.05(-8.86%)
Mar 20, 2026	0.6300	0.6699	0.5295	0.5295	549,626	-0.11(-16.85%)
Mar 19, 2026	0.5993	0.6600	0.5140	0.6368	577,729	-0.03(-4.41%)
Mar 18, 2026	0.6889	0.7002	0.6301	0.6662	358,713	-0.04(-5.23%)
Mar 17, 2026	0.7021	0.7240	0.6800	0.7030	173,014	+0.02(+3.20%)
Mar 16, 2026	0.6800	0.7497	0.6600	0.6812	427,584	-0.01(-1.35%)
Mar 13, 2026	0.7278	0.7588	0.6500	0.6905	780,023	-0.05(-6.40%)
Mar 12, 2026	0.6800	0.7735	0.6275	0.7377	1,152,300	+0.05(+7.69%)
Mar 11, 2026	0.6052	0.6900	0.6013	0.6850	341,560	+0.07(+10.93%)
Mar 10, 2026	0.5791	0.6500	0.5702	0.6175	273,433	+0.01(+1.23%)
Mar 09, 2026	0.6200	0.6498	0.5601	0.6100	444,585	-0.03(-4.69%)
Mar 06, 2026	0.5950	0.6777	0.5500	0.6400	1,089,636	+0.04(+6.67%)
Mar 05, 2026	0.4876	0.6000	0.4300	0.6000	1,283,748	+0.09(+17.44%)
Mar 04, 2026	0.4488	0.5538	0.4390	0.5109	1,608,612	+0.01(+2.18%)
Mar 03, 2026	0.4500	0.5000	0.4041	0.5000	3,430,596	+0.05(+11.11%)
Mar 02, 2026	0.2300	0.4864	0.2300	0.4500	104,437,672	+0.22(+94.47%)
Feb 27, 2026	0.2400	0.2400	0.2222	0.2314	75,939	-0.01(-3.42%)
Feb 26, 2026	0.2200	0.2454	0.2250	0.2396	280,318	+0.01(+4.63%)
Feb 25, 2026	0.2500	0.2695	0.2250	0.2290	36,775	+0.01(+3.20%)
Feb 24, 2026	0.2050	0.2386	0.2050	0.2219	483,718	-0.01(-4.80%)
Feb 23, 2026	0.2500	0.2650	0.2131	0.2331	168,014	-0.02(-8.26%)
Feb 20, 2026	0.2540	0.2665	0.2501	0.2541	57,316	-0.01(-4.65%)
Feb 19, 2026	0.2772	0.2772	0.2535	0.2665	33,655	-0.01(-4.82%)
Feb 18, 2026	0.2826	0.3065	0.2467	0.2800	512,896	+0.02(+7.69%)
Feb 17, 2026	0.2520	0.2600	0.2449	0.2600	51,701	+0.00(+0.00%)
Feb 13, 2026	0.2655	0.2667	0.2535	0.2600	24,467	-0.00(-0.50%)
Feb 12, 2026	0.2800	0.2886	0.2558	0.2613	54,072	-0.02(-5.97%)
Feb 11, 2026	0.2681	0.2847	0.2645	0.2779	27,366	-0.01(-1.80%)
Feb 10, 2026	0.2666	0.2830	0.2619	0.2830	30,593	+0.01(+5.44%)
Feb 09, 2026	0.2613	0.2760	0.2521	0.2684	90,203	-0.01(-2.75%)
Feb 06, 2026	0.2227	0.4210	0.2227	0.2760	2,705,084	+0.03(+9.96%)
Feb 05, 2026	0.2585	0.2950	0.2503	0.2510	74,418	-0.03(-9.84%)
Feb 04, 2026	0.2800	0.3000	0.2700	0.2784	96,858	-0.00(-0.50%)
Feb 03, 2026	0.2800	0.3270	0.2758	0.2798	60,136	-0.03(-10.32%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Ryde Group Ltd. Class A Ordinary Shares (NY:RYDE)

Historical Prices