Ryde Group Ltd. (RYDE) Stock Price History
Historical prices from 2024 to 2026
Loading 10-year price history...
RYDE Historical Performance
Short-Term Returns
RYDE Stock Price Trajectory (2024–2026)
As of May 8, 2026, Ryde Group Ltd. (RYDE) trades at $1.11, representing a +404.1% return over the past year. The stock has delivered a -72.2% total return over five years (-22.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $22.49 on September 11, 2024. From this peak, RYDE has corrected -95.1%, currently trading 120% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers UBER (-8.3% 1Y), LYFT (+12.5% 1Y), and GRAB (-21.7% 1Y), RYDE has outperformed the peer group average. Compare RYDE vs UBER →
RYDE Historical Price Data (2025–2026)
Showing 30 of 546 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 1.15 | 1.15 | 0.96 | 1.11 | 454K | -3.48% |
| 2026-05-06 | 1.17 | 1.22 | 1.13 | 1.15 | 253K | +2.68% |
| 2026-05-05 | 1.20 | 1.24 | 1.01 | 1.12 | 27K | -7.44% |
| 2026-05-04 | 1.30 | 1.35 | 1.20 | 1.21 | 378K | -9.67% |
| 2026-05-01 | 1.31 | 1.40 | 1.25 | 1.34 | 340K | -2.23% |
| 2026-04-30 | 1.29 | 1.39 | 1.24 | 1.37 | 465K | +5.38% |
| 2026-04-29 | 1.14 | 1.30 | 1.05 | 1.30 | 360K | +13.04% |
| 2026-04-28 | 1.06 | 1.29 | 1.06 | 1.15 | 1.02M | +16.16% |
| 2026-04-27 | 1.22 | 1.22 | 0.96 | 0.99 | 851K | -21.43% |
| 2026-04-24 | 1.48 | 1.48 | 1.25 | 1.26 | 178K | -11.89% |
| 2026-04-23 | 1.45 | 1.47 | 1.36 | 1.43 | 191K | -2.72% |
| 2026-04-22 | 1.49 | 1.55 | 1.46 | 1.47 | 790K | +4.26% |
| 2026-04-21 | 1.47 | 1.49 | 1.41 | 1.41 | 614K | -2.76% |
| 2026-04-20 | 1.50 | 1.51 | 1.35 | 1.45 | 346K | -2.68% |
| 2026-04-17 | 1.51 | 1.51 | 1.35 | 1.49 | 697K | 0.00% |
| 2026-04-16 | 1.32 | 1.50 | 1.31 | 1.49 | 1.43M | +21.14% |
| 2026-04-15 | 1.30 | 1.43 | 1.20 | 1.23 | 1.20M | -7.52% |
| 2026-04-14 | 1.50 | 1.55 | 1.27 | 1.33 | 3.00M | -10.14% |
| 2026-04-13 | 1.24 | 1.50 | 1.23 | 1.48 | 2.14M | +25.42% |
| 2026-04-10 | 1.21 | 1.26 | 1.01 | 1.18 | 2.35M | +0.85% |
| 2026-04-09 | 1.08 | 1.20 | 1.07 | 1.17 | 1.37M | +15.73% |
| 2026-04-08 | 1.20 | 1.31 | 1.00 | 1.01 | 4.12M | +1.10% |
| 2026-04-07 | 0.77 | 1.03 | 0.77 | 1.00 | 8.57M | +32.10% |
| 2026-04-06 | 0.65 | 0.78 | 0.62 | 0.76 | 1.45M | +14.70% |
| 2026-04-02 | 0.62 | 0.66 | 0.61 | 0.66 | 654K | +5.26% |
| 2026-04-01 | 0.54 | 0.64 | 0.50 | 0.63 | 315K | +14.84% |
| 2026-03-31 | 0.47 | 0.55 | 0.46 | 0.55 | 245K | +20.93% |
| 2026-03-30 | 0.50 | 0.54 | 0.45 | 0.45 | 897K | -7.86% |
| 2026-03-27 | 0.51 | 0.54 | 0.47 | 0.49 | 460K | -6.27% |
| 2026-03-26 | 0.52 | 0.55 | 0.47 | 0.52 | 813K | +17.46% |
See RYDE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs RYDE Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare RYDE vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonRYDE — Frequently Asked Questions
Quick answers to the most common questions about buying RYDE stock.
How has RYDE stock performed recently?
RYDE returned +404.1% over the past year, beating its 5-year annualized CAGR of -22.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is RYDE's all-time high price?
Ryde Group Ltd. reached $22.49 on 2024-09-11. The 52-week high is $1.55. Current 1-year return of +404.1% places the stock closer to historical peaks.
Where can I download RYDE historical price data?
This page provides RYDE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.