Ryder Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	1.670	1.670	1.640	1.640	1.183	7,511
2022-01-21	1.685	1.685	1.675	1.675	1.209	39,005
2022-01-20	1.685	1.685	1.685	1.685	1.216	5,000
2022-01-19	1.685	1.685	1.685	1.685	1.216	7,500
2022-01-18	1.695	1.695	1.695	1.695	1.223	0
2022-01-17	1.695	1.695	1.695	1.695	1.223	0
2022-01-14	1.695	1.695	1.695	1.695	1.223	0
2022-01-13	1.695	1.695	1.695	1.695	1.223	0
2022-01-12	1.695	1.695	1.695	1.695	1.223	1,569
2022-01-11	1.675	1.675	1.675	1.675	1.209	0
2022-01-10	1.690	1.690	1.675	1.675	1.209	50,000
2022-01-07	1.690	1.690	1.690	1.690	1.220	2,000
2022-01-06	1.695	1.695	1.690	1.690	1.220	883
2022-01-05	1.690	1.715	1.690	1.695	1.223	20,032
2022-01-04	1.720	1.720	1.720	1.720	1.241	590
2021-12-31	1.695	1.715	1.690	1.690	1.220	30,337
2021-12-30	1.685	1.685	1.685	1.685	1.216	0
2021-12-29	1.685	1.685	1.685	1.685	1.216	0
2021-12-24	1.685	1.685	1.685	1.685	1.216	0
2021-12-23	1.685	1.685	1.685	1.685	1.216	2,614
2021-12-22	1.680	1.700	1.675	1.700	1.227	74,619
2021-12-21	1.665	1.675	1.665	1.675	1.209	12,299
2021-12-20	1.660	1.665	1.660	1.660	1.198	68,321
2021-12-17	1.660	1.660	1.660	1.660	1.198	0
2021-12-16	1.660	1.670	1.660	1.660	1.198	66,923
2021-12-15	1.680	1.680	1.680	1.680	1.212	14,277
2021-12-14	1.680	1.680	1.680	1.680	1.212	10,723
2021-12-13	1.680	1.680	1.680	1.680	1.212	4,678
2021-12-10	1.680	1.680	1.680	1.680	1.212	298
2021-12-09	1.660	1.660	1.660	1.660	1.198	2,000
2021-12-08	1.700	1.700	1.680	1.680	1.212	312,548
2021-12-07	1.690	1.690	1.690	1.690	1.220	17,958
2021-12-06	1.690	1.690	1.680	1.680	1.212	38,499
2021-12-03	1.680	1.700	1.680	1.700	1.227	197,451
2021-12-02	1.680	1.680	1.680	1.680	1.212	26,400
2021-12-01	1.700	1.700	1.700	1.700	1.227	1,150
2021-11-30	1.670	1.670	1.670	1.670	1.205	2,500
2021-11-29	1.730	1.730	1.660	1.660	1.198	17,917
2021-11-26	1.675	1.690	1.675	1.690	1.220	103,304
2021-11-25	1.660	1.675	1.660	1.675	1.209	42,405
2021-11-24	1.650	1.660	1.650	1.660	1.198	72,023
2021-11-23	1.640	1.650	1.640	1.650	1.191	70,151
2021-11-22	1.700	1.700	1.640	1.640	1.183	99,629
2021-11-19	1.730	1.730	1.730	1.730	1.248	30,000
2021-11-18	1.700	1.740	1.700	1.740	1.256	15,565
2021-11-17	1.750	1.750	1.750	1.750	1.263	0
2021-11-16	1.750	1.750	1.690	1.750	1.263	91,694
2021-11-15	1.750	1.750	1.750	1.750	1.263	19,878
2021-11-12	1.745	1.750	1.745	1.750	1.263	29,475
2021-11-11	1.745	1.745	1.745	1.745	1.259	13,000
2021-11-10	1.700	1.750	1.700	1.750	1.263	70,273
2021-11-09	1.700	1.700	1.700	1.700	1.227	3,500
2021-11-08	1.690	1.700	1.680	1.680	1.212	137,373
2021-11-05	1.635	1.700	1.635	1.690	1.220	275,072
2021-11-04	1.630	1.630	1.630	1.630	1.176	73,269
2021-11-03	1.635	1.635	1.610	1.630	1.176	70,615
2021-11-02	1.630	1.630	1.620	1.630	1.176	142,349
2021-11-01	1.630	1.630	1.630	1.630	1.176	6,134
2021-10-29	1.630	1.630	1.630	1.630	1.176	34,017
2021-10-28	1.630	1.630	1.620	1.620	1.169	232,129

← NewerPage 21 of 22 · 1,270 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.