Ryder Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.040	2.060	1.990	2.060	2.032	113,488
2026-07-23	2.040	2.050	1.970	2.020	1.993	166,845
2026-07-22	1.920	2.040	1.920	1.970	1.943	64,867
2026-07-21	1.910	1.920	1.875	1.920	1.894	197,280
2026-07-20	1.775	1.930	1.775	1.915	1.889	234,603
2026-07-17	1.750	1.780	1.750	1.765	1.741	26,295
2026-07-16	1.770	1.775	1.750	1.750	1.726	21,747
2026-07-15	1.760	1.760	1.760	1.760	1.736	0
2026-07-14	1.768	1.785	1.760	1.760	1.736	8,685
2026-07-13	1.780	1.785	1.780	1.785	1.761	55,745
2026-07-10	1.755	1.755	1.750	1.755	1.731	84,481
2026-07-09	1.770	1.780	1.770	1.780	1.756	14,821
2026-07-08	1.755	1.800	1.755	1.780	1.756	48,960
2026-07-07	1.730	1.755	1.720	1.730	1.707	5,000
2026-07-06	1.720	1.758	1.715	1.755	1.731	14,263
2026-07-03	1.760	1.825	1.760	1.800	1.745	98,852
2026-07-02	1.765	1.765	1.750	1.760	1.707	3,771
2026-07-01	1.780	1.780	1.760	1.760	1.707	43,584
2026-06-30	1.730	1.730	1.730	1.730	1.677	150
2026-06-29	1.750	1.750	1.710	1.710	1.658	19,276
2026-06-26	1.750	1.760	1.750	1.750	1.697	20,764
2026-06-25	1.800	1.800	1.760	1.760	1.707	12,328
2026-06-24	1.740	1.765	1.740	1.765	1.711	40,347
2026-06-23	1.770	1.770	1.760	1.760	1.707	18,100
2026-06-22	1.765	1.765	1.740	1.740	1.687	525
2026-06-19	1.775	1.775	1.730	1.730	1.677	11,323
2026-06-18	1.800	1.800	1.775	1.775	1.721	7,413
2026-06-17	1.800	1.800	1.800	1.800	1.745	14,150
2026-06-16	1.780	1.825	1.780	1.815	1.760	19,840
2026-06-15	1.780	1.780	1.780	1.780	1.726	5,368
2026-06-12	1.720	1.780	1.665	1.780	1.726	199,064
2026-06-11	1.730	1.730	1.665	1.665	1.614	64,671
2026-06-10	1.770	1.770	1.730	1.730	1.677	42,293
2026-06-09	1.750	1.815	1.750	1.785	1.731	16,064
2026-06-05	1.855	1.855	1.700	1.710	1.658	47,974
2026-06-04	1.840	1.860	1.840	1.855	1.799	15,829
2026-06-03	1.875	1.875	1.840	1.840	1.784	23,822
2026-06-02	1.860	1.865	1.860	1.860	1.804	6,306
2026-06-01	1.860	1.860	1.860	1.860	1.804	18,219
2026-05-29	1.880	1.885	1.850	1.860	1.804	84,110
2026-05-28	1.865	1.900	1.865	1.870	1.813	39,857
2026-05-27	1.870	1.870	1.860	1.865	1.808	79,200
2026-05-26	1.875	1.875	1.870	1.870	1.813	16,000
2026-05-25	1.890	1.890	1.830	1.870	1.813	71,994
2026-05-22	1.880	1.890	1.875	1.890	1.833	23,527
2026-05-21	1.875	1.875	1.865	1.865	1.808	20,807
2026-05-20	1.880	1.880	1.865	1.865	1.808	8,881
2026-05-19	1.895	1.895	1.875	1.875	1.818	54,679
2026-05-18	1.890	1.895	1.890	1.895	1.837	27,730
2026-05-15	1.895	1.900	1.890	1.890	1.833	5,016
2026-05-14	1.885	1.900	1.885	1.900	1.842	8,354
2026-05-13	1.875	1.875	1.875	1.875	1.818	0
2026-05-12	1.875	1.880	1.870	1.875	1.818	39,223
2026-05-11	1.880	1.880	1.855	1.855	1.799	9,689
2026-05-08	1.890	1.890	1.885	1.885	1.828	673
2026-05-07	1.870	1.900	1.850	1.900	1.842	191,017
2026-05-06	1.855	1.880	1.855	1.880	1.823	1,047
2026-05-05	1.860	1.860	1.850	1.850	1.794	20,076
2026-05-04	1.890	1.890	1.850	1.870	1.813	23,707
2026-05-01	1.890	1.890	1.890	1.890	1.833	4,223

← NewerPage 2 of 5 · 253 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.