Ryder Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	1.280	1.280	1.275	1.275	0.966	2,550
2022-10-06	1.250	1.250	1.250	1.250	0.947	0
2022-10-05	1.250	1.250	1.250	1.250	0.947	82
2022-10-04	1.250	1.250	1.250	1.250	0.947	0
2022-10-03	1.250	1.250	1.250	1.250	0.947	0
2022-09-30	1.250	1.250	1.250	1.250	0.947	0
2022-09-29	1.250	1.250	1.250	1.250	0.947	0
2022-09-28	1.210	1.250	1.210	1.250	0.947	4,600
2022-09-27	1.200	1.200	1.200	1.200	0.909	5,539
2022-09-26	1.210	1.210	1.210	1.210	0.917	1,660
2022-09-23	1.280	1.280	1.250	1.250	0.947	45,703
2022-09-21	1.280	1.280	1.280	1.280	0.970	345
2022-09-20	1.280	1.280	1.280	1.280	0.970	0
2022-09-19	1.280	1.280	1.280	1.280	0.970	0
2022-09-16	1.280	1.280	1.280	1.280	0.970	0
2022-09-15	1.280	1.280	1.280	1.280	0.970	1,600
2022-09-14	1.310	1.310	1.250	1.250	0.947	55,000
2022-09-13	1.320	1.320	1.320	1.320	1.000	0
2022-09-12	1.320	1.320	1.320	1.320	1.000	0
2022-09-09	1.320	1.320	1.320	1.320	1.000	2,500
2022-09-08	1.335	1.340	1.310	1.320	1.000	23,500
2022-09-07	1.335	1.340	1.335	1.340	1.015	19,297
2022-09-06	1.340	1.340	1.300	1.300	0.985	20,363
2022-09-05	1.345	1.350	1.300	1.300	0.985	30,737
2022-09-02	1.355	1.355	1.350	1.350	1.023	18,012
2022-09-01	1.350	1.355	1.350	1.355	1.027	20,000
2022-08-31	1.355	1.355	1.350	1.350	1.023	14,002
2022-08-30	1.355	1.355	1.355	1.355	1.027	20,004
2022-08-29	1.340	1.355	1.300	1.355	1.027	30,008
2022-08-26	1.350	1.350	1.350	1.350	1.023	20,006
2022-08-25	1.365	1.365	1.360	1.360	1.031	20,004
2022-08-24	1.365	1.365	1.365	1.365	1.034	20,005
2022-08-23	1.370	1.370	1.370	1.370	1.038	20,731
2022-08-22	1.370	1.370	1.370	1.370	1.038	10,007
2022-08-19	1.370	1.400	1.370	1.400	1.061	23,000
2022-08-18	1.370	1.370	1.370	1.370	1.008	0
2022-08-17	1.370	1.370	1.370	1.370	1.008	4,703
2022-08-16	1.365	1.370	1.365	1.370	1.008	20,000
2022-08-15	1.325	1.340	1.325	1.340	0.986	74,705
2022-08-12	1.300	1.300	1.295	1.300	0.956	54,308
2022-08-11	1.300	1.300	1.300	1.300	0.956	76,004
2022-08-10	1.250	1.305	1.250	1.300	0.956	57,431
2022-08-09	1.240	1.250	1.240	1.250	0.920	31,000
2022-08-08	1.250	1.260	1.250	1.260	0.927	30,200
2022-08-05	1.250	1.250	1.250	1.250	0.920	10,500
2022-08-04	1.240	1.250	1.240	1.250	0.920	52,500
2022-08-03	1.230	1.240	1.230	1.240	0.912	22,699
2022-08-02	1.240	1.240	1.230	1.240	0.912	26,469
2022-08-01	1.240	1.240	1.235	1.235	0.909	14,231
2022-07-29	1.220	1.250	1.220	1.240	0.912	57,301
2022-07-28	1.210	1.240	1.195	1.240	0.912	22,375
2022-07-27	1.210	1.210	1.200	1.200	0.883	17,875
2022-07-26	1.210	1.250	1.210	1.215	0.894	46,672
2022-07-25	1.250	1.250	1.230	1.230	0.905	21,505
2022-07-22	1.250	1.250	1.250	1.250	0.920	19,462
2022-07-21	1.230	1.230	1.230	1.230	0.905	9,533
2022-07-20	1.230	1.230	1.215	1.230	0.905	35,000
2022-07-19	1.200	1.200	1.200	1.200	0.883	0
2022-07-18	1.200	1.200	1.200	1.200	0.883	0
2022-07-15	1.200	1.200	1.200	1.200	0.883	0

← NewerPage 18 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.