Ryder Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	1.200	1.200	1.200	1.200	0.883	0
2022-07-14	1.200	1.200	1.200	1.200	0.883	0
2022-07-13	1.200	1.200	1.200	1.200	0.883	0
2022-07-12	1.200	1.205	1.185	1.200	0.883	61,660
2022-07-11	1.220	1.220	1.190	1.200	0.883	69,180
2022-07-08	1.220	1.220	1.220	1.220	0.898	16,405
2022-07-07	1.230	1.230	1.220	1.220	0.898	32,961
2022-07-06	1.240	1.240	1.240	1.240	0.912	0
2022-07-05	1.240	1.240	1.235	1.240	0.912	32,418
2022-07-04	1.295	1.295	1.235	1.235	0.909	19,310
2022-07-01	1.295	1.295	1.295	1.295	0.953	0
2022-06-30	1.295	1.295	1.295	1.295	0.953	0
2022-06-29	1.295	1.295	1.295	1.295	0.953	0
2022-06-28	1.300	1.300	1.295	1.295	0.953	3
2022-06-27	1.240	1.300	1.240	1.300	0.956	14,838
2022-06-24	1.240	1.240	1.240	1.240	0.912	14,166
2022-06-23	1.200	1.200	1.180	1.180	0.868	56,800
2022-06-22	1.200	1.200	1.200	1.200	0.883	4,300
2022-06-21	1.255	1.255	1.250	1.250	0.920	20,145
2022-06-20	1.255	1.255	1.250	1.250	0.920	16,700
2022-06-17	1.250	1.250	1.250	1.250	0.920	24,997
2022-06-16	1.290	1.290	1.290	1.290	0.949	3
2022-06-15	1.290	1.290	1.290	1.290	0.949	13,840
2022-06-14	1.330	1.330	1.250	1.250	0.920	48,407
2022-06-10	1.330	1.330	1.330	1.330	0.978	5,000
2022-06-09	1.400	1.400	1.400	1.400	1.030	0
2022-06-08	1.400	1.400	1.400	1.400	1.030	0
2022-06-07	1.400	1.400	1.400	1.400	1.030	0
2022-06-06	1.400	1.400	1.400	1.400	1.030	0
2022-06-03	1.400	1.400	1.400	1.400	1.030	6,592
2022-06-02	1.405	1.405	1.400	1.400	1.030	4,000
2022-06-01	1.430	1.430	1.400	1.400	1.030	38,986
2022-05-31	1.400	1.400	1.400	1.400	1.030	26,979
2022-05-30	1.380	1.400	1.380	1.400	1.030	358
2022-05-27	1.420	1.420	1.420	1.420	1.045	18,000
2022-05-26	1.420	1.420	1.420	1.420	1.045	0
2022-05-25	1.420	1.420	1.420	1.420	1.045	0
2022-05-24	1.420	1.420	1.420	1.420	1.045	10,000
2022-05-23	1.420	1.420	1.420	1.420	1.045	24,620
2022-05-20	1.420	1.420	1.420	1.420	1.045	0
2022-05-19	1.420	1.420	1.420	1.420	1.045	45,723
2022-05-18	1.420	1.420	1.420	1.420	1.045	21,100
2022-05-17	1.390	1.390	1.390	1.390	1.023	10,000
2022-05-16	1.395	1.420	1.395	1.420	1.045	17
2022-05-13	1.440	1.440	1.440	1.440	1.059	0
2022-05-12	1.440	1.440	1.440	1.440	1.059	0
2022-05-11	1.440	1.440	1.440	1.440	1.059	7,282
2022-05-10	1.435	1.435	1.435	1.435	1.056	0
2022-05-09	1.435	1.435	1.435	1.435	1.056	20,000
2022-05-06	1.405	1.450	1.405	1.450	1.067	15,003
2022-05-05	1.445	1.460	1.420	1.420	1.045	5,077
2022-05-04	1.485	1.485	1.485	1.485	1.092	0
2022-05-03	1.485	1.485	1.485	1.485	1.092	1,775
2022-05-02	1.430	1.430	1.430	1.430	1.052	1,225
2022-04-29	1.480	1.480	1.480	1.480	1.089	0
2022-04-28	1.480	1.480	1.480	1.480	1.089	0
2022-04-27	1.480	1.480	1.480	1.480	1.089	0
2022-04-26	1.520	1.520	1.460	1.480	1.089	43,623
2022-04-22	1.570	1.590	1.520	1.550	1.140	28,942
2022-04-21	1.550	1.550	1.550	1.550	1.140	0

← NewerPage 19 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.