MetaCap

Ryde Group Stock Price History

NYSE: RYDEConsumer DiscretionaryBusiness ServicesUSD

0.5701-0.1029 (-15.29%)

At close: Oct 9, 3:59 PM ET · Delayed 15 min

RYDE price history at a glance

The price history for Ryde Group (RYDE) on this page begins on March 4, 2024, when the stock closed at $5.27; it most recently closed at $0.5701 on October 5, 2026. The highest price in this record is $22.49, reached on September 9, 2024; the latest close is 97.5% below that peak. Over roughly 3 years the share price changed -89.2%, a -57.7% compound annual price return (excluding dividends).

In the last 12 months alone, RYDE has gained 8.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2024
$22.49
Date of high
Sep 9, 2024
Low since 2024
$0.16
Date of low
Jun 9, 2025
52-week high
$1.55
52-week low
$0.205
IPO year
2024
Last close
$0.5701

RYDE returns

1 week

-20.38%

1 month

-20.82%

3 months

-16.77%

6 months

-50.43%

Year to date

+119.27%

1 year

+8.18%

RYDE price return, excluding dividends.

RYDE annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.5701+120.97%
20250.258-49.90%
2024*0.515-90.23%

* Partial year: the record begins after the start of 2024; return measured from the first available close.

2026 return is year to date.

RYDE daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.6990.6630.5510.5701-15.29%
0.81990.81990.63790.673-7.81%
0.7290.7850.71950.73+7.20%
0.7150.7150.6710.681-4.08%
0.6880.7150.6880.71-0.84%
0.600.750.600.716+6.07%
0.6870.7740.650.675-4.12%
0.7090.7330.670.704-2.22%
0.750.750.6960.72-3.36%
0.7530.760.720.745+6.28%
0.750.800.680.701-6.53%
0.790.790.7370.75-2.60%
0.7480.790.6650.77+10.79%
0.7140.740.6740.695+1.02%
0.690.7140.6450.688-4.58%
0.730.750.6880.721+3.15%
0.730.740.6850.699+2.19%
0.730.730.6350.684+2.70%
0.6590.7410.630.666+5.05%
0.650.680.6120.634-2.46%
0.6660.6660.6020.65+2.52%
0.730.730.6340.634-11.94%
0.6790.720.6550.72+1.69%
0.670.730.640.708-1.53%
0.6770.720.6460.719-0.14%
0.7040.720.680.72+0.70%
0.7270.7280.6820.715+1.85%
0.6820.710.6720.702+4.46%
0.6780.680.6110.672+0.90%
0.640.6960.640.666+3.58%
0.6710.6710.6010.643-1.83%
0.730.730.6350.655-10.27%
0.760.7650.730.73-7.36%
0.8040.8250.7570.788-4.95%
0.7530.9090.7530.829-1.89%
0.7740.9090.660.845-5.06%
0.9450.950.8530.89-4.09%
0.950.950.9040.928-4.33%
0.850.970.830.97+11.37%
0.830.900.830.871-3.97%
0.8470.9450.8020.907+15.10%
0.7010.8110.7010.788+0.38%
0.780.7850.7260.785-0.25%
0.8350.850.7510.787-5.52%
0.8190.870.7310.833-0.72%
0.880.880.7310.839-1.29%
0.800.8890.800.85+2.78%
0.8010.900.7350.827+4.68%
0.7780.850.650.79+6.04%
0.580.890.580.745+36.95%
0.580.630.3830.544-13.65%
0.640.6780.6150.63-2.17%
0.5820.6450.5710.644+3.87%
0.5920.6580.550.62+1.64%
0.6550.6750.5930.61-9.63%
0.600.700.600.675-0.59%
0.6870.6980.630.679-1.16%
0.650.6890.620.687+5.05%
0.6370.700.5590.654-0.46%
0.5780.7030.5780.657+13.67%
0.640.660.510.578-5.25%
0.660.660.580.61-4.39%
0.630.700.5890.638+1.27%
0.6640.6850.630.63-8.03%
0.700.700.650.685+0.74%
0.680.680.650.68+6.08%
0.6120.6880.580.641+0.94%
0.630.710.600.635+0.63%
0.6850.6980.6170.631-9.86%
0.6440.7010.630.70+7.53%
0.600.6920.600.651+1.56%
0.6580.6810.6050.641+1.26%
0.600.6530.600.633+3.60%
0.690.7040.610.611-7.42%
0.750.750.660.66-8.33%
0.7310.7310.6840.72+0.28%
0.740.760.700.718-3.10%
0.660.7490.660.741+0.95%
0.650.7640.6230.734+10.04%
0.6880.720.640.667-3.05%
0.7370.7660.6610.688-8.02%
0.730.800.6310.748+1.36%
0.7830.7830.700.738-5.38%
0.7690.780.7140.78+4.00%
0.7610.800.7210.75+3.02%
0.760.860.700.728-4.21%
0.7920.920.7590.76-8.43%
0.850.920.790.83-9.78%
0.6070.920.6070.92+16.31%
0.8340.8710.700.791-8.34%
0.860.9060.8350.863-6.20%
0.9360.9610.8380.92-4.66%
1.051.050.950.965-9.81%
1.101.101.011.07-2.73%
1.081.141.041.10+1.85%
1.001.120.9291.08+3.85%
0.9231.110.9231.04+9.47%
0.9240.9550.920.950.00%
0.9260.950.920.950.00%
0.9420.950.910.95-3.06%
0.970.980.940.98-1.01%
0.9670.990.9380.99-1.00%
1.071.080.941.00-1.96%
0.901.040.851.02+9.56%
1.011.050.810.931-7.82%
0.971.010.971.01-1.94%
1.131.131.021.03-8.85%
1.151.150.961.13-1.74%
1.171.221.131.15+2.68%
1.201.241.011.12-8.94%
1.301.351.201.23-5.38%
1.311.401.251.30-3.70%
1.291.391.241.35+3.85%
1.141.301.051.30+10.17%
1.061.291.061.18+19.19%
1.221.240.910.99-20.16%
1.481.491.231.24-16.22%
1.451.501.361.48+0.68%
1.501.551.461.47+4.26%
1.501.501.411.41-4.73%
1.501.511.351.48-0.67%
1.511.511.351.490.00%
1.471.501.311.49+21.14%
1.301.431.191.23-11.51%
1.501.551.271.39-6.08%
1.241.501.231.48+28.70%
1.211.261.011.15-1.71%
1.081.201.071.17+12.50%
1.201.311.001.04+0.97%
0.7671.030.7671.03+36.06%
0.650.780.620.757+14.70%
0.620.660.5810.66+5.26%
0.5390.640.500.627+14.84%
0.4730.5460.4560.546+16.92%
0.500.540.3980.467-4.69%
0.5120.5440.4710.49-6.31%
0.5180.550.470.523+12.96%
0.3890.550.3890.463+15.75%
0.3570.4130.2430.40-17.18%
0.5490.6640.4820.483-8.87%
0.630.670.530.53-16.80%
0.5990.660.5140.637-4.35%
0.6890.700.630.666-5.26%
0.7020.7240.680.703+3.23%
0.680.750.660.681-1.45%
0.7280.7590.650.691-6.37%
0.680.7740.6280.738+7.74%
0.6050.690.6010.685+10.84%
0.5790.650.570.618+1.31%
0.6240.650.560.61-4.69%
0.5950.6780.550.64+6.67%
0.4880.600.430.60+17.42%
0.4490.5540.4390.511+2.20%
0.4530.500.4040.50+11.11%
0.230.4860.230.45+94.81%
0.240.240.2220.231-3.75%
0.2250.2450.2250.24+4.80%
0.250.270.2250.229+3.15%
0.2050.2390.2050.222-4.72%
0.250.2650.2130.233-8.27%
0.2540.2670.250.254-4.87%
0.2770.2770.2540.267-4.64%
0.2830.3070.2470.28+7.69%
0.2520.260.2450.260.00%
0.2660.2670.2540.26-0.38%
0.280.2890.2560.261-6.12%
0.2680.2850.2650.278-1.77%
0.2670.2830.2620.283+5.60%
0.2610.2760.2520.268-2.90%
0.2230.4210.2230.276+9.96%
0.2590.2950.250.251-9.71%
0.280.300.270.278-0.71%
0.280.3270.2760.28-10.26%
0.2860.3120.2860.312+5.76%
0.3190.3290.2440.295-10.33%
0.320.350.320.329-6.53%
0.3380.3660.330.352+2.33%
0.370.3810.3440.344-10.42%
0.370.3880.3680.384-1.03%
0.3860.3890.3610.388-0.77%
0.3380.4090.330.391+11.71%
0.330.350.3140.35+7.03%
0.360.360.3210.327-3.82%
0.3010.3430.3010.34+10.03%
0.3260.3260.290.309-1.28%
0.290.3170.2890.313+3.30%
0.2960.3150.2920.303-0.66%
0.3020.3210.300.305-1.61%
0.3140.3190.2880.31+0.98%
0.300.310.2890.307+2.33%
0.2710.310.2710.30+9.49%
0.2730.300.2520.274-2.49%
0.2620.2810.2580.281+8.91%
0.240.260.240.258-0.77%
0.3150.3160.240.26+0.78%
0.250.280.250.258-4.09%
0.290.3050.2690.269-5.61%
0.3350.3370.280.285-14.93%
0.3060.3420.300.335+4.69%
0.3140.360.2940.32-3.61%
0.350.3690.320.332-6.21%
0.380.380.350.354-4.84%
0.340.380.340.372+10.06%
0.3380.3730.3380.3380.00%
0.3810.4360.3060.338-23.18%
0.470.470.430.44-3.72%
0.4510.470.4510.457-2.56%
0.440.470.440.469-4.67%
0.4780.4930.4480.492+6.03%
0.4510.4790.4510.464+0.43%
0.480.480.4530.462-2.12%
0.4650.4890.4380.472-4.26%
0.490.4930.4650.4930.00%
0.490.4990.490.493-1.20%
0.490.5050.490.499-1.58%
0.5220.5220.4940.507-3.43%
0.470.5250.470.525+0.96%
0.4840.5210.470.52+7.00%
0.4810.4960.460.486-2.02%
0.460.5080.460.496+8.30%
0.450.500.450.458-0.65%
0.4810.500.4610.461-9.78%
0.5140.520.4850.511-3.58%
0.4830.530.4760.53+5.79%
0.500.5250.4730.501-0.79%
0.460.5110.460.505+12.22%
0.450.4990.450.45-4.26%
0.5510.5510.470.47-7.84%
0.5290.5290.4650.51+8.51%
0.4830.5140.470.47-2.08%
0.4530.4990.450.48+2.78%
0.4620.4670.4370.467+4.71%
0.4260.450.4180.446+1.36%
0.4270.460.410.44-4.76%
0.4170.4620.4040.462+7.44%
0.460.480.430.43-15.69%
0.5290.5420.4570.51-8.60%
0.5470.5580.510.558-1.06%
0.5390.5650.530.564+0.71%
0.5780.5960.500.56-6.67%
0.590.6290.5550.60+9.09%
0.480.5680.480.55-3.51%
0.5580.570.5240.57-0.87%
0.5490.580.5330.575+7.28%
0.5370.550.5140.536+1.32%
0.520.550.480.529+1.73%
0.540.5650.5010.52-7.96%
0.530.620.5170.565+14.37%
0.550.550.4910.494-6.62%
0.5240.5370.5070.529+3.73%
0.530.620.510.51-3.23%
0.510.5950.4790.527+6.46%
0.500.540.4560.495—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RYDE chart for longer ranges.