Ryde Group (RYDE) Historical Stock Prices

Ryde Group Ltd. (RYDE), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
May 5, 2026	1.20	1.24	1.01	1.12	1.12	270,800
May 4, 2026	1.30	1.35	1.20	1.23	1.23	379,300
May 1, 2026	1.31	1.40	1.25	1.30	1.30	340,200
Apr 30, 2026	1.29	1.39	1.24	1.35	1.35	471,800
Apr 29, 2026	1.14	1.30	1.05	1.30	1.30	369,300
Apr 28, 2026	1.06	1.29	1.06	1.18	1.18	1,035,900
Apr 27, 2026	1.22	1.24	0.91	0.99	0.99	857,000
Apr 24, 2026	1.48	1.49	1.23	1.24	1.24	177,800
Apr 23, 2026	1.45	1.50	1.36	1.48	1.48	191,300
Apr 22, 2026	1.50	1.55	1.46	1.47	1.47	791,700
Apr 21, 2026	1.50	1.50	1.41	1.41	1.41	623,600
Apr 20, 2026	1.50	1.51	1.35	1.48	1.48	392,100
Apr 17, 2026	1.51	1.51	1.35	1.49	1.49	696,900
Apr 16, 2026	1.47	1.50	1.31	1.49	1.49	1,431,000
Apr 15, 2026	1.30	1.43	1.19	1.23	1.23	1,197,800
Apr 14, 2026	1.50	1.55	1.27	1.39	1.39	3,008,400
Apr 13, 2026	1.24	1.50	1.23	1.48	1.48	2,160,900
Apr 10, 2026	1.21	1.26	1.01	1.15	1.15	2,367,000
Apr 9, 2026	1.08	1.20	1.07	1.17	1.17	1,380,300
Apr 8, 2026	1.20	1.31	1.00	1.04	1.04	4,164,400
Apr 7, 2026	0.77	1.03	0.77	1.03	1.03	8,725,900
Apr 6, 2026	0.65	0.78	0.62	0.76	0.76	1,468,200
Apr 2, 2026	0.62	0.66	0.58	0.66	0.66	665,900
Apr 1, 2026	0.54	0.64	0.50	0.63	0.63	315,900
Mar 31, 2026	0.47	0.55	0.46	0.55	0.55	244,600

Historical stock data.