Ryde Group Ltd.
RYDEAMEXTechnology● Active
$0.80
$-0.03(-3.49%)
Market Cap$21364139
P/E Ratio—
52W High$1.55
52W Low$0.16
Ryde Group Ltd.（RYDE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ryde · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$22.49
Sep 11, 2024
-96.4% from here
5-Year Low5Y
$0.1600
Jun 13, 2025
+400.6% from low
IPO Priceadj.
$4.00
Mar 6, 2024
-80.0% since IPO
1 Year Ago
$0.2062
Jun 9, 2025
+288.5% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · RYDE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.79 | $0.92 | $0.79 | $0.80 | $0.80 | 49K | +1.19% |
| Jun 5, 2026 | $0.85 | $0.92 | $0.79 | $0.83 | $0.83 | 283K | -2.30% |
| Jun 4, 2026 | $0.61 | $0.92 | $0.61 | $0.92 | $0.92 | 1.4M | +51.59% |
| Jun 3, 2026 | $0.83 | $0.87 | $0.70 | $0.79 | $0.79 | 879K | -5.19% |
| Jun 2, 2026 | $0.86 | $0.91 | $0.84 | $0.86 | $0.86 | 317K | +0.34% |
| Jun 1, 2026 | $0.94 | $0.96 | $0.84 | $0.92 | $0.92 | 536K | -1.71% |
| May 29, 2026 | $1.05 | $1.05 | $0.95 | $0.97 | $0.97 | 156K | -8.10% |
| May 28, 2026 | $1.10 | $1.10 | $1.01 | $1.07 | $1.07 | 271K | -2.73% |
| May 27, 2026 | $1.08 | $1.14 | $1.04 | $1.10 | $1.10 | 151K | +1.85% |
| May 26, 2026 | $1.00 | $1.12 | $0.93 | $1.08 | $1.08 | 326K | +8.00% |
| May 22, 2026 | $0.92 | $1.11 | $0.92 | $1.04 | $1.04 | 282K | +12.71% |
| May 21, 2026 | $0.92 | $0.95 | $0.92 | $0.95 | $0.95 | 28K | +2.81% |
| May 20, 2026 | $0.93 | $0.95 | $0.92 | $0.95 | $0.95 | 77K | +2.56% |
| May 19, 2026 | $0.94 | $0.95 | $0.91 | $0.95 | $0.95 | 21K | +0.89% |
| May 18, 2026 | $0.97 | $0.98 | $0.94 | $0.98 | $0.98 | 94K | +1.03% |
| May 15, 2026 | $0.97 | $0.99 | $0.94 | $0.99 | $0.99 | 34K | +2.42% |
| May 14, 2026 | $1.07 | $1.08 | $0.94 | $1.00 | $1.00 | 156K | -6.55% |
| May 13, 2026 | $0.90 | $1.04 | $0.85 | $1.02 | $1.02 | 261K | +13.33% |
| May 12, 2026 | $1.01 | $1.05 | $0.81 | $0.93 | $0.93 | 449K | -7.81% |
| May 11, 2026 | $0.97 | $1.01 | $0.97 | $1.01 | $1.01 | 198K | +4.12% |
Showing 1–20 of 566 records
Annual Stock Price Performance · RYDE
Jan 1 → Dec 31 · 3 years2026+233.8%$0.24 → $0.80
+233.8%
2025-49.5%$0.51 → $0.26
-49.5%
2024-87.6%$3.70 → $0.46
-87.6%
Best Year2026 · +233.8%
Worst Year2024 · -87.6%
Positive Years1 / 3
Avg Annual Return+32.2%
3Y Total Return-78.4%
3Y CAGR~-40.0% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.38+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$313.13+0.00%
Mkt Cap $4.60T
Microsoft Corporation
MSFT
$409.72+0.00%
Mkt Cap $3.04T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$428.73+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$394.13+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$952.24+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.40+0.00%
Mkt Cap $799.6B
ASML Holding N.V.
ASML
$1,755.66+0.00%
Mkt Cap $676.7B
Oracle Corporation
ORCL
$212.75+0.00%
Mkt Cap $611.9B
Intel Corporation
INTC
$111.05+0.00%
Mkt Cap $558.1BWhat If You Invested in RYDE?
If you invested $1,000 in RYDE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$200
Total Return-80.0%
CAGR~-55.3% / yr
Profit$-800
Based on Mar 6, 2024 · $4.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ryde Group Ltd.（RYDE）所属板块为 Technology，主要交易场所为 AMEX。本页行情快照中的最近价为 $0.80。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RYDE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RYDE 历史股价FMP 日线复权 OHLCV