Ryder Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	1.145	1.145	1.130	1.130	0.952	20,159
2024-06-06	1.140	1.140	1.140	1.140	0.961	11,323
2024-06-05	1.140	1.140	1.130	1.130	0.952	16,192
2024-06-04	1.150	1.150	1.150	1.150	0.969	94,346
2024-06-03	1.140	1.150	1.140	1.150	0.969	50,002
2024-05-31	1.145	1.145	1.140	1.145	0.965	50,580
2024-05-30	1.130	1.130	1.130	1.130	0.952	0
2024-05-29	1.130	1.130	1.130	1.130	0.952	8,001
2024-05-28	1.145	1.145	1.130	1.130	0.952	17,500
2024-05-27	1.130	1.145	1.130	1.130	0.952	41,026
2024-05-24	1.130	1.130	1.130	1.130	0.952	19,100
2024-05-23	1.145	1.145	1.145	1.145	0.965	0
2024-05-22	1.140	1.150	1.140	1.145	0.965	54,076
2024-05-21	1.130	1.150	1.130	1.140	0.961	28,637
2024-05-20	1.100	1.130	1.100	1.130	0.952	39,115
2024-05-17	1.100	1.100	1.100	1.100	0.927	50,000
2024-05-16	1.100	1.100	1.100	1.100	0.927	480
2024-05-15	1.100	1.100	1.100	1.100	0.927	19,000
2024-05-14	1.150	1.150	1.120	1.120	0.944	25,876
2024-05-13	1.150	1.150	1.150	1.150	0.969	1
2024-05-10	1.150	1.150	1.150	1.150	0.969	6,950
2024-05-09	1.120	1.120	1.120	1.120	0.944	0
2024-05-08	1.130	1.130	1.120	1.120	0.944	15,000
2024-05-07	1.120	1.120	1.120	1.120	0.944	0
2024-05-06	1.120	1.120	1.120	1.120	0.944	10,735
2024-05-03	1.130	1.150	1.130	1.150	0.969	36,701
2024-05-02	1.120	1.120	1.120	1.120	0.944	16,050
2024-05-01	1.130	1.130	1.130	1.130	0.952	44,199
2024-04-30	1.130	1.130	1.130	1.130	0.952	10,000
2024-04-29	1.070	1.105	1.070	1.100	0.927	38,703
2024-04-26	1.100	1.110	1.060	1.060	0.893	20,991
2024-04-24	1.090	1.105	1.090	1.105	0.931	19,842
2024-04-23	1.080	1.100	1.080	1.095	0.923	61,383
2024-04-22	1.080	1.080	1.080	1.080	0.910	14
2024-04-19	1.070	1.080	1.070	1.080	0.910	51,870
2024-04-18	1.070	1.085	1.060	1.060	0.893	83,868
2024-04-17	1.085	1.085	1.070	1.070	0.902	25,273
2024-04-16	1.075	1.075	1.070	1.075	0.906	55,000
2024-04-15	1.080	1.080	1.080	1.080	0.910	12,270
2024-04-12	1.105	1.105	1.085	1.085	0.914	7,869
2024-04-11	1.095	1.095	1.095	1.095	0.923	64,155
2024-04-10	1.095	1.095	1.095	1.095	0.923	0
2024-04-09	1.095	1.095	1.095	1.095	0.923	200
2024-04-08	1.075	1.085	1.075	1.085	0.914	21,101
2024-04-05	1.060	1.085	1.060	1.085	0.914	24,597
2024-04-04	1.060	1.060	1.060	1.060	0.893	100
2024-04-03	1.055	1.055	1.055	1.055	0.889	41,208
2024-04-02	1.060	1.060	1.060	1.060	0.893	1
2024-03-28	1.055	1.055	1.055	1.055	0.889	3,799
2024-03-27	1.055	1.055	1.050	1.050	0.885	30,000
2024-03-26	1.050	1.050	1.050	1.050	0.885	3,537
2024-03-25	1.045	1.045	1.045	1.045	0.881	0
2024-03-22	1.055	1.055	1.045	1.045	0.881	954
2024-03-21	1.050	1.050	1.050	1.050	0.885	0
2024-03-20	1.050	1.050	1.050	1.050	0.885	0
2024-03-19	1.045	1.050	1.045	1.050	0.885	24,893
2024-03-18	1.045	1.045	1.045	1.045	0.881	3,000
2024-03-15	1.035	1.050	1.030	1.050	0.885	2,600
2024-03-14	1.050	1.050	1.050	1.050	0.885	46,530
2024-03-13	1.050	1.050	1.050	1.050	0.885	99,081

← NewerPage 11 of 22 · 1,265 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.