Ryder Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	1.130	1.130	1.100	1.100	0.855	21,431
2023-03-29	1.130	1.130	1.130	1.130	0.878	12,000
2023-03-28	1.130	1.130	1.130	1.130	0.878	20,497
2023-03-27	1.130	1.130	1.100	1.100	0.855	61,000
2023-03-24	1.130	1.130	1.130	1.130	0.878	10,000
2023-03-23	1.120	1.120	1.120	1.120	0.871	0
2023-03-22	1.120	1.120	1.120	1.120	0.871	0
2023-03-21	1.120	1.120	1.120	1.120	0.871	30,000
2023-03-20	1.135	1.135	1.130	1.130	0.878	10,500
2023-03-17	1.130	1.130	1.130	1.130	0.878	0
2023-03-16	1.130	1.130	1.130	1.130	0.878	5,000
2023-03-15	1.150	1.150	1.150	1.150	0.894	500
2023-03-14	1.165	1.165	1.150	1.150	0.894	8,024
2023-03-13	1.150	1.150	1.150	1.150	0.894	4,580
2023-03-10	1.165	1.165	1.165	1.165	0.905	0
2023-03-09	1.163	1.175	1.163	1.165	0.905	4,500
2023-03-08	1.150	1.150	1.150	1.150	0.894	2,500
2023-03-07	1.150	1.150	1.150	1.150	0.894	0
2023-03-06	1.180	1.180	1.150	1.150	0.894	8,294
2023-03-03	1.175	1.175	1.175	1.175	0.913	0
2023-03-02	1.150	1.175	1.150	1.175	0.913	3,082
2023-03-01	1.160	1.170	1.150	1.150	0.894	18,905
2023-02-28	1.150	1.150	1.150	1.150	0.894	0
2023-02-27	1.150	1.150	1.150	1.150	0.894	0
2023-02-24	1.150	1.150	1.150	1.150	0.894	0
2023-02-23	1.150	1.150	1.150	1.150	0.894	2,807
2023-02-22	1.145	1.150	1.145	1.150	0.894	24,366
2023-02-21	1.160	1.160	1.145	1.145	0.890	15,000
2023-02-20	1.200	1.200	1.200	1.200	0.933	3,500
2023-02-17	1.190	1.200	1.190	1.200	0.909	12,000
2023-02-16	1.180	1.200	1.180	1.200	0.909	48,941
2023-02-15	1.180	1.180	1.160	1.160	0.879	20,000
2023-02-14	1.180	1.180	1.180	1.180	0.894	18,579
2023-02-13	1.180	1.180	1.180	1.180	0.894	9,600
2023-02-10	1.200	1.200	1.200	1.200	0.909	0
2023-02-09	1.200	1.200	1.190	1.200	0.909	31,833
2023-02-08	1.200	1.200	1.200	1.200	0.909	0
2023-02-07	1.200	1.200	1.200	1.200	0.909	1,789
2023-02-06	1.210	1.210	1.200	1.200	0.909	51,200
2023-02-03	1.190	1.200	1.190	1.200	0.909	163,896
2023-02-02	1.200	1.200	1.200	1.200	0.909	0
2023-02-01	1.200	1.200	1.200	1.200	0.909	25,000
2023-01-31	1.200	1.200	1.200	1.200	0.909	0
2023-01-30	1.200	1.200	1.200	1.200	0.909	0
2023-01-27	1.195	1.200	1.195	1.200	0.909	12,400
2023-01-25	1.190	1.190	1.190	1.190	0.902	0
2023-01-24	1.190	1.190	1.190	1.190	0.902	732
2023-01-23	1.200	1.200	1.200	1.200	0.909	0
2023-01-20	1.200	1.200	1.200	1.200	0.909	4,000
2023-01-19	1.200	1.200	1.200	1.200	0.909	0
2023-01-18	1.200	1.200	1.193	1.200	0.909	61,638
2023-01-17	1.200	1.200	1.200	1.200	0.909	15,501
2023-01-16	1.185	1.185	1.185	1.185	0.898	6,612
2023-01-13	1.180	1.200	1.180	1.200	0.909	168,233
2023-01-12	1.180	1.180	1.180	1.180	0.894	835
2023-01-11	1.175	1.175	1.175	1.175	0.890	2,500
2023-01-10	1.180	1.180	1.170	1.170	0.887	26,243
2023-01-09	1.200	1.200	1.200	1.200	0.909	16,507
2023-01-06	1.180	1.180	1.180	1.180	0.894	943
2023-01-05	1.145	1.145	1.145	1.145	0.868	0

← NewerPage 16 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.