Ryder Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	0.955	0.955	0.955	0.955	0.742	60,000
2023-06-27	0.960	0.965	0.960	0.965	0.750	65,000
2023-06-26	0.960	0.965	0.960	0.965	0.750	89,109
2023-06-23	0.965	0.970	0.965	0.965	0.750	26,319
2023-06-22	0.975	0.980	0.960	0.970	0.754	367,499
2023-06-21	0.970	0.980	0.965	0.980	0.762	36,857
2023-06-20	0.965	0.970	0.965	0.970	0.754	30,532
2023-06-19	0.980	0.980	0.960	0.970	0.754	59,823
2023-06-16	0.980	0.980	0.980	0.980	0.762	10,000
2023-06-15	0.980	0.990	0.970	0.990	0.769	115,420
2023-06-14	0.970	0.990	0.960	0.990	0.769	432,044
2023-06-13	0.950	0.950	0.950	0.950	0.738	6,183
2023-06-09	0.960	0.980	0.960	0.980	0.762	236,625
2023-06-08	0.970	0.970	0.970	0.970	0.754	0
2023-06-07	0.970	0.970	0.970	0.970	0.754	0
2023-06-06	0.960	0.970	0.950	0.970	0.754	26,946
2023-06-05	0.995	1.000	0.990	0.990	0.769	22,000
2023-06-02	1.010	1.010	0.990	0.990	0.769	129,187
2023-06-01	1.020	1.020	1.010	1.010	0.785	105,810
2023-05-31	1.015	1.030	1.010	1.010	0.785	22,556
2023-05-30	1.030	1.030	1.015	1.015	0.789	26,244
2023-05-29	1.035	1.035	1.035	1.035	0.804	0
2023-05-26	1.035	1.035	1.035	1.035	0.804	10,000
2023-05-25	1.000	1.000	1.000	1.000	0.777	0
2023-05-24	1.010	1.010	1.000	1.000	0.777	45,884
2023-05-23	1.070	1.070	1.040	1.040	0.808	36,855
2023-05-22	1.080	1.080	1.050	1.050	0.816	55,413
2023-05-19	1.080	1.085	1.065	1.065	0.828	27,056
2023-05-18	1.090	1.100	1.085	1.085	0.843	29,757
2023-05-17	1.100	1.100	1.080	1.080	0.839	104,556
2023-05-16	1.120	1.195	1.090	1.195	0.929	88,479
2023-05-15	1.190	1.190	1.190	1.190	0.925	10,000
2023-05-12	1.190	1.190	1.190	1.190	0.925	0
2023-05-11	1.150	1.190	1.150	1.190	0.925	13,043
2023-05-10	1.150	1.150	1.150	1.150	0.894	25,000
2023-05-09	1.190	1.190	1.190	1.190	0.925	12,605
2023-05-08	1.200	1.200	1.200	1.200	0.933	3,000
2023-05-05	1.200	1.200	1.200	1.200	0.933	0
2023-05-04	1.200	1.200	1.200	1.200	0.933	12,916
2023-05-03	1.195	1.195	1.195	1.195	0.929	10,000
2023-05-02	1.195	1.200	1.195	1.200	0.933	29,052
2023-05-01	1.155	1.155	1.155	1.155	0.898	0
2023-04-28	1.170	1.170	1.155	1.155	0.898	7,500
2023-04-27	1.200	1.200	1.155	1.155	0.898	6,486
2023-04-26	1.190	1.200	1.190	1.200	0.933	12,605
2023-04-24	1.190	1.190	1.190	1.190	0.925	225
2023-04-21	1.190	1.200	1.190	1.200	0.933	6,665
2023-04-20	1.190	1.190	1.190	1.190	0.925	11,236
2023-04-19	1.190	1.190	1.190	1.190	0.925	8,403
2023-04-18	1.190	1.190	1.190	1.190	0.925	12,605
2023-04-17	1.190	1.190	1.190	1.190	0.925	0
2023-04-14	1.190	1.190	1.190	1.190	0.925	2,000
2023-04-13	1.170	1.200	1.170	1.195	0.929	62,000
2023-04-12	1.170	1.170	1.170	1.170	0.909	0
2023-04-11	1.170	1.170	1.170	1.170	0.909	12,820
2023-04-06	1.170	1.170	1.170	1.170	0.909	10,000
2023-04-05	1.170	1.170	1.170	1.170	0.909	7,554
2023-04-04	1.170	1.200	1.150	1.150	0.894	30,620
2023-04-03	1.150	1.170	1.150	1.170	0.909	20,000
2023-03-31	1.150	1.150	1.150	1.150	0.894	21,729

← NewerPage 15 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.