Ryde Group Ltd. (RYDE) Stock Price History
Historical prices from 2024 to 2026
- 1M
- -40.8%
- 3M
- +22.4%
- YTD
- +147.9%
- 1Y
- +121.3%
- 3Y
- -45.7%
- 5Y
- -30.7%
Loading 10-year price history...
RYDE Historical Performance
RYDE Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- -88.5%
- 2025 annual price return
- -48.5%
- 2026 annual price return
- -10.3%
RYDE Stock Price Trajectory (2024–2026)
As of June 29, 2026, Ryde Group Ltd. (RYDE) trades at $0.64, representing a +121.3% return over the past year. The stock has delivered a -81.8% total return over five years (-30.7% 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 -97.2%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers UBER (-18.2% 1Y), LYFT (-10.0% 1Y), and GRAB (-24.0% 1Y), RYDE has outperformed the peer group average. Compare RYDE vs UBER →
RYDE Historical Price Data · from 2024
Rows 1–50 of 580| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 0.69 | 0.70 | 0.61 | 0.64 | 538 | -7.22% |
| 2026-06-25 | 0.75 | 0.75 | 0.66 | 0.69 | 64K | -5.29% |
| 2026-06-24 | 0.73 | 0.73 | 0.68 | 0.73 | 22K | +1.41% |
| 2026-06-23 | 0.74 | 0.74 | 0.70 | 0.72 | 70K | -3.16% |
| 2026-06-22 | 0.66 | 0.75 | 0.66 | 0.74 | 42K | +0.99% |
| 2026-06-18 | 0.65 | 0.75 | 0.62 | 0.73 | 57K | +10.13% |
| 2026-06-17 | 0.69 | 0.72 | 0.64 | 0.67 | 221K | -3.10% |
| 2026-06-16 | 0.77 | 0.77 | 0.66 | 0.69 | 108K | -8.10% |
| 2026-06-15 | 0.73 | 0.80 | 0.63 | 0.75 | 29K | +1.41% |
| 2026-06-12 | 0.78 | 0.78 | 0.70 | 0.74 | 159K | -5.38% |
| 2026-06-11 | 0.77 | 0.78 | 0.71 | 0.78 | 29K | +4.00% |
| 2026-06-10 | 0.76 | 0.80 | 0.72 | 0.75 | 101K | -8.54% |
| 2026-06-09 | 0.76 | 0.86 | 0.70 | 0.82 | 217K | +7.89% |
| 2026-06-08 | 0.79 | 0.92 | 0.76 | 0.76 | 65K | -9.52% |
| 2026-06-05 | 0.85 | 0.92 | 0.79 | 0.84 | 0 | -0.41% |
| 2026-06-04 | 0.61 | 0.89 | 0.61 | 0.84 | 1.41M | +6.64% |
| 2026-06-03 | 0.83 | 0.87 | 0.70 | 0.79 | 879K | -8.74% |
| 2026-06-02 | 0.86 | 0.91 | 0.83 | 0.87 | 305K | -5.78% |
| 2026-06-01 | 0.94 | 0.94 | 0.84 | 0.92 | 155K | -4.66% |
| 2026-05-29 | 1.05 | 1.05 | 0.95 | 0.96 | 152K | -9.80% |
| 2026-05-28 | 1.10 | 1.10 | 1.01 | 1.07 | 270K | -2.70% |
| 2026-05-27 | 1.08 | 1.14 | 1.04 | 1.10 | 151K | +1.81% |
| 2026-05-26 | 1.00 | 1.12 | 0.93 | 1.08 | 326K | +1.89% |
| 2026-05-22 | 0.92 | 1.11 | 0.92 | 1.06 | 3K | +13.37% |
| 2026-05-21 | 0.94 | 0.95 | 0.92 | 0.94 | 28K | 0.00% |
| 2026-05-20 | 0.94 | 0.95 | 0.92 | 0.94 | 77K | -1.58% |
| 2026-05-19 | 0.92 | 0.95 | 0.91 | 0.95 | 21K | +0.96% |
| 2026-05-18 | 0.97 | 0.97 | 0.94 | 0.94 | 92K | -4.99% |
| 2026-05-15 | 0.97 | 0.99 | 0.94 | 0.99 | 33K | -0.95% |
| 2026-05-14 | 1.07 | 1.07 | 0.96 | 1.00 | 155K | -1.97% |
| 2026-05-13 | 0.90 | 1.04 | 0.85 | 1.02 | 261K | +9.55% |
| 2026-05-12 | 1.01 | 1.05 | 0.81 | 0.93 | 449K | -7.81% |
| 2026-05-11 | 0.97 | 1.01 | 0.97 | 1.01 | 51K | -1.94% |
| 2026-05-08 | 1.04 | 1.13 | 1.01 | 1.03 | 302K | -7.21% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RYDE — Frequently Asked Questions
Quick answers to the most common questions about buying RYDE stock.
How has RYDE stock performed recently?
RYDE returned +121.3% over the past year, beating its 5-year annualized CAGR of -30.7%. 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 +121.3% 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.