Ryder Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	1.050	1.050	1.000	1.005	0.815	74,053
2023-12-12	1.000	1.000	1.000	1.000	0.811	0
2023-12-11	1.000	1.000	1.000	1.000	0.811	0
2023-12-08	1.000	1.000	1.000	1.000	0.811	0
2023-12-07	1.000	1.000	1.000	1.000	0.811	0
2023-12-06	0.985	1.000	0.985	1.000	0.811	66,761
2023-12-05	0.990	0.990	0.990	0.990	0.803	0
2023-12-04	0.990	0.990	0.990	0.990	0.803	20,266
2023-12-01	1.000	1.000	1.000	1.000	0.811	0
2023-11-30	1.000	1.000	1.000	1.000	0.811	0
2023-11-29	1.000	1.000	1.000	1.000	0.811	0
2023-11-28	1.000	1.000	1.000	1.000	0.811	25,000
2023-11-27	1.000	1.000	1.000	1.000	0.811	0
2023-11-24	1.000	1.000	1.000	1.000	0.811	2,000
2023-11-23	0.990	0.990	0.990	0.990	0.803	234
2023-11-22	0.980	0.980	0.980	0.980	0.795	0
2023-11-21	1.000	1.000	0.980	0.980	0.795	38,847
2023-11-20	0.990	0.990	0.990	0.990	0.803	0
2023-11-17	0.990	0.990	0.990	0.990	0.803	0
2023-11-16	0.990	0.990	0.990	0.990	0.803	58,731
2023-11-15	1.000	1.000	1.000	1.000	0.811	5,001
2023-11-14	0.990	0.990	0.990	0.990	0.803	6,540
2023-11-13	0.990	0.990	0.990	0.990	0.803	21,006
2023-11-10	0.985	0.985	0.985	0.985	0.799	0
2023-11-09	0.980	0.985	0.980	0.985	0.799	8,612
2023-11-08	0.965	0.965	0.930	0.930	0.754	60,633
2023-11-07	0.965	0.965	0.965	0.965	0.783	11,398
2023-11-06	0.915	0.915	0.910	0.910	0.738	8,087
2023-11-03	0.965	0.965	0.965	0.965	0.783	7,799
2023-11-02	0.960	0.960	0.960	0.960	0.779	0
2023-11-01	0.960	0.960	0.960	0.960	0.779	0
2023-10-31	0.960	0.960	0.960	0.960	0.779	0
2023-10-30	0.960	0.960	0.960	0.960	0.779	0
2023-10-27	0.960	0.960	0.960	0.960	0.779	0
2023-10-26	0.960	0.960	0.960	0.960	0.779	1,500
2023-10-25	0.900	0.900	0.900	0.900	0.730	0
2023-10-24	0.910	0.910	0.900	0.900	0.730	49,029
2023-10-23	0.900	0.905	0.900	0.900	0.730	137,096
2023-10-20	0.905	0.910	0.900	0.910	0.738	191,790
2023-10-19	0.940	0.940	0.940	0.940	0.762	0
2023-10-18	0.960	0.960	0.940	0.940	0.762	41,200
2023-10-17	0.975	0.975	0.975	0.975	0.791	0
2023-10-16	0.975	0.975	0.975	0.975	0.791	15,000
2023-10-13	0.980	0.980	0.980	0.980	0.795	20,000
2023-10-12	0.985	0.985	0.980	0.980	0.795	18,909
2023-10-11	0.980	0.980	0.980	0.980	0.795	100,560
2023-10-10	0.980	0.980	0.980	0.980	0.795	6,000
2023-10-09	0.985	0.985	0.980	0.980	0.795	5,000
2023-10-06	0.985	0.985	0.985	0.985	0.799	22,000
2023-10-05	0.990	0.990	0.985	0.985	0.799	5,000
2023-10-04	0.990	0.990	0.990	0.990	0.803	8,000
2023-10-03	1.000	1.000	1.000	1.000	0.811	0
2023-10-02	1.000	1.000	1.000	1.000	0.811	0
2023-09-29	1.000	1.000	1.000	1.000	0.811	10,000
2023-09-28	1.000	1.000	1.000	1.000	0.811	0
2023-09-27	1.010	1.010	1.000	1.000	0.811	10,919
2023-09-26	1.000	1.000	1.000	1.000	0.811	0
2023-09-25	1.000	1.000	1.000	1.000	0.811	0
2023-09-22	1.000	1.000	1.000	1.000	0.811	0
2023-09-21	1.000	1.000	1.000	1.000	0.811	0

← NewerPage 13 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.