Ryder Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	1.040	1.050	1.040	1.050	0.885	75,279
2024-03-11	1.040	1.040	1.040	1.040	0.877	16,729
2024-03-08	1.030	1.030	1.030	1.030	0.868	11,209
2024-03-07	1.040	1.040	1.040	1.040	0.877	19,001
2024-03-06	1.040	1.040	1.040	1.040	0.877	2,000
2024-03-05	1.075	1.075	1.040	1.040	0.877	12,377
2024-03-04	1.040	1.040	1.040	1.040	0.877	623
2024-03-01	1.070	1.070	1.060	1.060	0.860	9,500
2024-02-29	1.045	1.065	1.040	1.065	0.864	133,378
2024-02-28	1.050	1.050	1.050	1.050	0.852	182,179
2024-02-27	1.050	1.050	1.050	1.050	0.852	173,150
2024-02-26	1.050	1.050	1.045	1.045	0.848	46,178
2024-02-23	1.050	1.050	1.050	1.050	0.852	0
2024-02-22	1.060	1.060	1.045	1.050	0.852	18,822
2024-02-21	1.050	1.060	1.050	1.055	0.856	37,093
2024-02-20	1.050	1.050	1.040	1.040	0.843	55,465
2024-02-19	1.050	1.095	1.050	1.095	0.888	5,058
2024-02-16	1.050	1.050	1.050	1.050	0.852	0
2024-02-15	1.050	1.050	1.050	1.050	0.852	0
2024-02-14	1.050	1.050	1.050	1.050	0.852	495
2024-02-13	1.035	1.035	1.035	1.035	0.839	0
2024-02-12	1.050	1.050	1.035	1.035	0.839	5,345
2024-02-09	1.100	1.100	1.100	1.100	0.892	0
2024-02-08	1.100	1.130	1.100	1.100	0.892	9,091
2024-02-07	1.030	1.030	1.030	1.030	0.835	0
2024-02-06	1.030	1.030	1.030	1.030	0.835	0
2024-02-05	1.030	1.030	1.030	1.030	0.835	20,000
2024-02-02	1.035	1.035	1.035	1.035	0.839	34,000
2024-02-01	1.045	1.045	1.030	1.030	0.835	84,017
2024-01-31	1.035	1.035	1.035	1.035	0.839	31,629
2024-01-30	1.050	1.050	1.030	1.035	0.839	95,699
2024-01-29	1.040	1.040	1.040	1.040	0.843	18,000
2024-01-25	1.040	1.050	1.040	1.040	0.843	100,303
2024-01-24	1.050	1.050	1.050	1.050	0.852	0
2024-01-23	1.050	1.050	1.050	1.050	0.852	30,480
2024-01-22	1.020	1.020	1.020	1.020	0.827	0
2024-01-19	1.030	1.030	1.020	1.020	0.827	104,845
2024-01-18	1.010	1.010	1.010	1.010	0.819	0
2024-01-17	1.010	1.010	1.010	1.010	0.819	0
2024-01-16	1.010	1.010	1.010	1.010	0.819	4,000
2024-01-15	1.030	1.030	1.030	1.030	0.835	33,976
2024-01-12	1.020	1.020	1.020	1.020	0.827	19,075
2024-01-11	1.010	1.020	1.010	1.020	0.827	52,500
2024-01-10	1.020	1.020	1.020	1.020	0.827	0
2024-01-09	1.020	1.020	1.020	1.020	0.827	0
2024-01-08	1.020	1.020	1.020	1.020	0.827	79,150
2024-01-05	1.020	1.020	1.020	1.020	0.827	850
2024-01-04	1.030	1.030	1.030	1.030	0.835	2,000
2024-01-03	1.020	1.020	1.020	1.020	0.827	0
2024-01-02	1.020	1.020	1.020	1.020	0.827	0
2023-12-29	1.020	1.020	1.020	1.020	0.827	4,857
2023-12-28	1.030	1.030	1.030	1.030	0.835	0
2023-12-27	1.030	1.030	1.030	1.030	0.835	0
2023-12-22	1.030	1.030	1.030	1.030	0.835	0
2023-12-21	1.030	1.030	1.030	1.030	0.835	0
2023-12-20	1.025	1.030	1.025	1.030	0.835	19,600
2023-12-19	1.005	1.005	1.005	1.005	0.815	0
2023-12-18	1.005	1.005	1.005	1.005	0.815	0
2023-12-15	1.005	1.005	1.005	1.005	0.815	0
2023-12-14	1.005	1.005	1.005	1.005	0.815	24,303

← NewerPage 12 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.