Ryder Capital Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	1.180	1.180	1.180	1.180	1.035	40,000
2024-08-30	1.155	1.155	1.150	1.150	1.009	179,197
2024-08-29	1.165	1.165	1.125	1.150	1.009	37,716
2024-08-28	1.170	1.180	1.160	1.180	1.035	79,942
2024-08-27	1.170	1.185	1.170	1.185	1.040	92
2024-08-26	1.190	1.190	1.160	1.170	1.026	47,161
2024-08-23	1.170	1.230	1.160	1.195	1.048	53,009
2024-08-22	1.160	1.160	1.125	1.150	1.009	97,911
2024-08-21	1.180	1.180	1.110	1.110	0.974	85,847
2024-08-20	1.180	1.195	1.180	1.190	1.044	33,182
2024-08-19	1.200	1.200	1.180	1.180	1.035	19,027
2024-08-16	1.285	1.285	1.275	1.275	1.075	21,900
2024-08-15	1.365	1.365	1.270	1.280	1.079	62,612
2024-08-14	1.370	1.370	1.350	1.365	1.150	17,473
2024-08-13	1.280	1.400	1.280	1.400	1.180	125,058
2024-08-12	1.280	1.280	1.263	1.265	1.066	18,227
2024-08-09	1.275	1.275	1.235	1.235	1.041	9,403
2024-08-08	1.290	1.290	1.250	1.285	1.083	11,001
2024-08-07	1.290	1.290	1.290	1.290	1.087	6,000
2024-08-06	1.200	1.290	1.200	1.290	1.087	25,511
2024-08-05	1.280	1.290	1.220	1.220	1.028	29,359
2024-08-02	1.290	1.290	1.290	1.290	1.087	10,736
2024-08-01	1.290	1.300	1.290	1.290	1.087	13,470
2024-07-31	1.290	1.290	1.290	1.290	1.087	17,387
2024-07-30	1.300	1.300	1.300	1.300	1.096	0
2024-07-29	1.295	1.300	1.295	1.300	1.096	32,171
2024-07-26	1.300	1.300	1.295	1.295	1.091	5,404
2024-07-25	1.265	1.300	1.265	1.300	1.096	7,998
2024-07-24	1.270	1.280	1.265	1.270	1.070	158,718
2024-07-23	1.280	1.280	1.275	1.275	1.075	26,090
2024-07-22	1.260	1.280	1.255	1.280	1.079	4,152
2024-07-19	1.295	1.300	1.280	1.295	1.091	28,814
2024-07-18	1.300	1.305	1.280	1.295	1.091	58,977
2024-07-17	1.240	1.280	1.240	1.280	1.079	57,177
2024-07-16	1.220	1.250	1.215	1.240	1.045	41,388
2024-07-15	1.230	1.230	1.220	1.230	1.037	29,252
2024-07-12	1.250	1.250	1.220	1.250	1.054	41,880
2024-07-11	1.170	1.210	1.170	1.210	1.020	124,827
2024-07-10	1.160	1.160	1.160	1.160	0.978	0
2024-07-09	1.160	1.160	1.160	1.160	0.978	8,630
2024-07-08	1.155	1.160	1.155	1.160	0.978	52,390
2024-07-05	1.175	1.175	1.150	1.160	0.978	69,167
2024-07-04	1.150	1.150	1.135	1.135	0.957	84,361
2024-07-03	1.140	1.140	1.140	1.140	0.961	22,366
2024-07-02	1.130	1.130	1.130	1.130	0.952	8,901
2024-07-01	1.125	1.125	1.125	1.125	0.948	0
2024-06-28	1.125	1.125	1.125	1.125	0.948	0
2024-06-27	1.125	1.125	1.125	1.125	0.948	0
2024-06-26	1.125	1.125	1.125	1.125	0.948	1
2024-06-25	1.130	1.140	1.130	1.130	0.952	32,689
2024-06-24	1.140	1.140	1.130	1.130	0.952	8,534
2024-06-21	1.130	1.130	1.130	1.130	0.952	1
2024-06-20	1.140	1.140	1.130	1.130	0.952	65,766
2024-06-19	1.130	1.130	1.130	1.130	0.952	40,000
2024-06-18	1.125	1.125	1.125	1.125	0.948	3,740
2024-06-17	1.120	1.130	1.120	1.120	0.944	12,454
2024-06-14	1.130	1.130	1.118	1.120	0.944	22,785
2024-06-13	1.130	1.135	1.130	1.135	0.957	577
2024-06-12	1.135	1.135	1.135	1.135	0.957	0
2024-06-11	1.130	1.135	1.130	1.135	0.957	5,028

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-07	0.0300 AUD
2026-07-06	0.0300 AUD
2026-04-08	0.0300 AUD
2026-01-09	0.0300 AUD
2025-08-20	0.0550 AUD
2025-02-24	0.0450 AUD
2024-08-19	0.0500 AUD
2024-03-04	0.0400 AUD
2023-08-21	0.0425 AUD
2023-02-20	0.0300 AUD
2022-08-19	0.0400 AUD
2022-02-18	0.0300 AUD
2021-09-22	0.0400 AUD
2021-03-24	0.0300 AUD
2020-08-19	0.0300 AUD
2020-03-06	0.0200 AUD
2019-08-14	0.0300 AUD
2019-03-08	0.0100 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.