Ryder Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	1.000	1.000	1.000	1.000	0.811	0
2023-09-19	1.000	1.000	1.000	1.000	0.811	0
2023-09-18	1.000	1.000	0.980	1.000	0.811	90,412
2023-09-15	1.000	1.000	1.000	1.000	0.811	20,000
2023-09-14	1.000	1.000	1.000	1.000	0.811	0
2023-09-13	1.000	1.000	1.000	1.000	0.811	0
2023-09-12	1.000	1.000	1.000	1.000	0.811	5,807
2023-09-11	1.000	1.000	1.000	1.000	0.811	8,500
2023-09-08	1.000	1.000	1.000	1.000	0.811	33,455
2023-09-07	1.000	1.000	1.000	1.000	0.811	0
2023-09-06	1.020	1.020	1.000	1.000	0.811	20,781
2023-09-05	1.000	1.000	1.000	1.000	0.811	0
2023-09-04	1.000	1.000	1.000	1.000	0.811	9,000
2023-09-01	1.000	1.000	1.000	1.000	0.811	0
2023-08-31	1.000	1.000	1.000	1.000	0.811	0
2023-08-30	0.980	1.000	0.975	1.000	0.811	22,447
2023-08-29	1.000	1.000	0.980	0.980	0.795	20,000
2023-08-28	0.980	0.980	0.980	0.980	0.795	1,280
2023-08-25	0.980	0.980	0.980	0.980	0.795	0
2023-08-24	1.000	1.000	0.980	0.980	0.795	16,552
2023-08-23	0.975	1.000	0.975	1.000	0.811	5,938
2023-08-22	0.995	0.995	0.995	0.995	0.807	6,000
2023-08-21	0.985	0.990	0.985	0.985	0.799	21,426
2023-08-18	1.000	1.020	1.000	1.020	0.793	121,206
2023-08-17	1.000	1.000	0.980	1.000	0.777	73,817
2023-08-16	0.980	1.000	0.980	1.000	0.777	10,145
2023-08-15	0.975	0.980	0.975	0.980	0.762	73,779
2023-08-14	0.980	0.980	0.980	0.980	0.762	0
2023-08-11	0.980	0.980	0.980	0.980	0.762	6,281
2023-08-10	1.000	1.000	0.970	0.970	0.754	19,290
2023-08-09	1.000	1.000	1.000	1.000	0.777	5,100
2023-08-08	1.000	1.000	0.990	0.990	0.769	20,006
2023-08-07	1.040	1.040	1.040	1.040	0.808	0
2023-08-04	1.040	1.040	1.040	1.040	0.808	0
2023-08-03	1.040	1.040	1.040	1.040	0.808	0
2023-08-02	1.050	1.050	1.035	1.040	0.808	40,010
2023-08-01	1.045	1.045	1.045	1.045	0.812	0
2023-07-31	1.045	1.045	1.045	1.045	0.812	4
2023-07-28	1.050	1.050	1.050	1.050	0.816	0
2023-07-27	1.050	1.050	1.050	1.050	0.816	0
2023-07-26	1.050	1.050	1.050	1.050	0.816	0
2023-07-25	1.060	1.060	1.050	1.050	0.816	40,628
2023-07-24	1.000	1.000	0.995	1.000	0.777	97,499
2023-07-21	1.000	1.000	1.000	1.000	0.777	34,000
2023-07-20	1.030	1.030	1.030	1.030	0.801	0
2023-07-19	1.030	1.030	1.030	1.030	0.801	48
2023-07-18	1.000	1.000	1.000	1.000	0.777	25,000
2023-07-17	0.990	1.000	0.990	1.000	0.777	4,190
2023-07-14	1.005	1.005	0.980	0.980	0.762	82,739
2023-07-13	1.015	1.015	1.015	1.015	0.789	497
2023-07-12	0.990	0.990	0.975	0.975	0.758	24,526
2023-07-11	0.980	0.995	0.970	0.995	0.773	50,754
2023-07-10	0.985	1.000	0.980	0.980	0.762	50,001
2023-07-07	0.980	0.980	0.980	0.980	0.762	2
2023-07-06	1.030	1.030	0.985	0.990	0.769	29,165
2023-07-05	1.035	1.035	1.015	1.035	0.804	44,978
2023-07-04	0.970	1.000	0.970	1.000	0.777	20,001
2023-07-03	0.965	0.965	0.965	0.965	0.750	0
2023-06-30	0.970	0.980	0.960	0.965	0.750	60,742
2023-06-29	0.960	0.980	0.960	0.960	0.746	65,000

← NewerPage 14 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.