Ryder Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	1.145	1.145	1.145	1.145	0.868	0
2023-01-03	1.145	1.145	1.145	1.145	0.868	0
2022-12-30	1.145	1.145	1.145	1.145	0.868	0
2022-12-29	1.145	1.145	1.145	1.145	0.868	0
2022-12-28	1.145	1.145	1.145	1.145	0.868	5,000
2022-12-23	1.150	1.150	1.143	1.145	0.868	130,642
2022-12-22	1.140	1.140	1.140	1.140	0.864	0
2022-12-21	1.140	1.140	1.140	1.140	0.864	0
2022-12-20	1.140	1.140	1.140	1.140	0.864	73,499
2022-12-19	1.160	1.160	1.160	1.160	0.879	0
2022-12-16	1.150	1.160	1.150	1.160	0.879	11,000
2022-12-15	1.160	1.160	1.150	1.150	0.871	47,035
2022-12-14	1.160	1.170	1.160	1.170	0.887	112,264
2022-12-13	1.175	1.175	1.175	1.175	0.890	0
2022-12-12	1.175	1.175	1.175	1.175	0.890	0
2022-12-09	1.175	1.175	1.175	1.175	0.890	0
2022-12-08	1.175	1.175	1.175	1.175	0.890	435
2022-12-07	1.180	1.180	1.180	1.180	0.894	16,799
2022-12-06	1.180	1.180	1.180	1.180	0.894	0
2022-12-05	1.180	1.180	1.180	1.180	0.894	2,501
2022-12-02	1.180	1.180	1.180	1.180	0.894	40,000
2022-12-01	1.200	1.200	1.200	1.200	0.909	0
2022-11-30	1.200	1.200	1.200	1.200	0.909	0
2022-11-29	1.200	1.200	1.200	1.200	0.909	0
2022-11-28	1.195	1.200	1.195	1.200	0.909	20,000
2022-11-25	1.180	1.180	1.180	1.180	0.894	6,965
2022-11-24	1.168	1.180	1.168	1.180	0.894	50,000
2022-11-23	1.150	1.180	1.150	1.180	0.894	107,433
2022-11-22	1.160	1.160	1.150	1.150	0.871	110,635
2022-11-21	1.160	1.160	1.150	1.150	0.871	35,030
2022-11-18	1.180	1.180	1.180	1.180	0.894	0
2022-11-17	1.180	1.180	1.180	1.180	0.894	35,000
2022-11-16	1.200	1.200	1.200	1.200	0.909	25,000
2022-11-15	1.190	1.200	1.190	1.200	0.909	12,450
2022-11-14	1.160	1.160	1.150	1.160	0.879	56,750
2022-11-11	1.180	1.195	1.180	1.195	0.906	8,421
2022-11-10	1.180	1.180	1.180	1.180	0.894	0
2022-11-09	1.180	1.180	1.180	1.180	0.894	15,745
2022-11-08	1.195	1.200	1.195	1.200	0.909	1,000
2022-11-07	1.175	1.175	1.175	1.175	0.890	0
2022-11-04	1.175	1.175	1.175	1.175	0.890	6,250
2022-11-03	1.175	1.175	1.175	1.175	0.890	31,706
2022-11-02	1.200	1.200	1.200	1.200	0.909	0
2022-11-01	1.200	1.200	1.200	1.200	0.909	0
2022-10-31	1.200	1.200	1.200	1.200	0.909	0
2022-10-28	1.200	1.200	1.200	1.200	0.909	0
2022-10-27	1.200	1.200	1.200	1.200	0.909	9,529
2022-10-26	1.200	1.200	1.200	1.200	0.909	0
2022-10-25	1.200	1.200	1.200	1.200	0.909	0
2022-10-24	1.200	1.200	1.200	1.200	0.909	0
2022-10-21	1.200	1.200	1.200	1.200	0.909	10,471
2022-10-20	1.200	1.245	1.200	1.245	0.943	1,850
2022-10-19	1.200	1.200	1.200	1.200	0.909	52,000
2022-10-18	1.195	1.195	1.195	1.195	0.906	10,000
2022-10-17	1.200	1.200	1.190	1.190	0.902	97,647
2022-10-14	1.275	1.275	1.275	1.275	0.966	0
2022-10-13	1.275	1.275	1.275	1.275	0.966	0
2022-10-12	1.275	1.275	1.275	1.275	0.966	0
2022-10-11	1.275	1.275	1.275	1.275	0.966	0
2022-10-10	1.275	1.275	1.275	1.275	0.966	0

← NewerPage 17 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.