Ryder Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.550	1.550	1.550	1.550	1.140	645
2022-04-19	1.535	1.535	1.535	1.535	1.129	0
2022-04-14	1.535	1.535	1.535	1.535	1.129	0
2022-04-13	1.535	1.535	1.535	1.535	1.129	7
2022-04-12	1.495	1.520	1.490	1.490	1.096	33,951
2022-04-11	1.560	1.600	1.555	1.600	1.177	24,160
2022-04-08	1.515	1.560	1.505	1.555	1.144	56,341
2022-04-07	1.505	1.505	1.505	1.505	1.107	0
2022-04-06	1.515	1.515	1.505	1.505	1.107	18,600
2022-04-05	1.515	1.515	1.495	1.495	1.100	2,831
2022-04-04	1.530	1.530	1.525	1.525	1.122	4
2022-04-01	1.530	1.530	1.525	1.525	1.122	9,203
2022-03-31	1.515	1.515	1.515	1.515	1.115	0
2022-03-30	1.480	1.515	1.480	1.515	1.115	32,220
2022-03-29	1.490	1.490	1.490	1.490	1.096	0
2022-03-28	1.490	1.490	1.490	1.490	1.096	0
2022-03-25	1.490	1.490	1.490	1.490	1.096	2,000
2022-03-24	1.480	1.490	1.480	1.490	1.096	36,000
2022-03-23	1.490	1.490	1.490	1.490	1.096	20,000
2022-03-22	1.490	1.500	1.490	1.500	1.104	13,651
2022-03-21	1.490	1.490	1.490	1.490	1.096	0
2022-03-18	1.490	1.490	1.490	1.490	1.096	0
2022-03-17	1.490	1.490	1.490	1.490	1.096	6
2022-03-16	1.490	1.490	1.490	1.490	1.096	6,500
2022-03-15	1.490	1.490	1.485	1.490	1.096	15,060
2022-03-14	1.470	1.470	1.470	1.470	1.081	6,000
2022-03-11	1.510	1.510	1.470	1.470	1.081	365
2022-03-10	1.520	1.520	1.520	1.520	1.118	0
2022-03-09	1.520	1.520	1.520	1.520	1.118	20,000
2022-03-08	1.540	1.540	1.510	1.510	1.111	38,566
2022-03-07	1.565	1.570	1.540	1.570	1.155	20,001
2022-03-04	1.520	1.520	1.520	1.520	1.118	0
2022-03-03	1.520	1.520	1.520	1.520	1.118	0
2022-03-02	1.520	1.520	1.520	1.520	1.118	0
2022-03-01	1.520	1.520	1.520	1.520	1.118	39,000
2022-02-28	1.500	1.500	1.500	1.500	1.104	0
2022-02-25	1.500	1.520	1.500	1.500	1.104	50,420
2022-02-24	1.510	1.530	1.510	1.530	1.126	25,000
2022-02-23	1.550	1.550	1.550	1.550	1.140	97
2022-02-22	1.550	1.550	1.550	1.550	1.140	0
2022-02-21	1.550	1.550	1.550	1.550	1.140	1,083
2022-02-18	1.570	1.570	1.550	1.550	1.140	41,625
2022-02-17	1.570	1.570	1.570	1.570	1.133	15,301
2022-02-16	1.540	1.540	1.540	1.540	1.111	0
2022-02-15	1.540	1.540	1.540	1.540	1.111	0
2022-02-14	1.560	1.560	1.525	1.540	1.111	14,768
2022-02-11	1.575	1.580	1.575	1.580	1.140	73,649
2022-02-10	1.565	1.565	1.555	1.555	1.122	16,000
2022-02-09	1.575	1.575	1.575	1.575	1.137	6,402
2022-02-08	1.570	1.570	1.560	1.560	1.126	8,368
2022-02-07	1.575	1.575	1.570	1.570	1.133	17,505
2022-02-04	1.580	1.580	1.560	1.560	1.126	16,595
2022-02-03	1.600	1.600	1.600	1.600	1.155	0
2022-02-02	1.600	1.600	1.600	1.600	1.155	32,269
2022-02-01	1.570	1.570	1.570	1.570	1.133	47,001
2022-01-31	1.580	1.580	1.580	1.580	1.140	0
2022-01-28	1.580	1.580	1.540	1.580	1.140	14,764
2022-01-27	1.535	1.535	1.535	1.535	1.108	0
2022-01-25	1.620	1.620	1.535	1.535	1.108	23,560
2022-01-24	1.670	1.670	1.640	1.640	1.183	7,511

← NewerPage 20 of 22 · 1,269 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.