Ryder Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	1.890	1.890	1.890	1.890	1.833	4,223
2026-04-30	1.890	1.890	1.890	1.890	1.833	12,600
2026-04-29	1.900	1.900	1.890	1.890	1.833	11,831
2026-04-28	1.880	1.900	1.880	1.900	1.842	62,260
2026-04-27	1.885	1.895	1.805	1.875	1.818	8,690
2026-04-24	1.900	1.910	1.880	1.880	1.823	23,246
2026-04-23	1.910	1.910	1.860	1.860	1.804	2,566
2026-04-22	1.910	1.910	1.910	1.910	1.852	77
2026-04-21	1.890	1.900	1.890	1.900	1.842	52,878
2026-04-20	1.900	1.900	1.895	1.900	1.842	33,702
2026-04-17	1.930	1.930	1.880	1.880	1.823	81,365
2026-04-16	1.910	1.930	1.910	1.930	1.871	3,492
2026-04-15	1.930	1.930	1.930	1.930	1.871	50
2026-04-14	1.900	1.900	1.900	1.900	1.842	133
2026-04-13	1.920	1.920	1.920	1.920	1.862	125
2026-04-10	1.900	1.905	1.900	1.905	1.847	44,163
2026-04-09	1.950	1.950	1.900	1.900	1.842	29,419
2026-04-08	2.040	2.040	1.920	1.920	1.862	42,620
2026-04-07	1.975	1.995	1.960	1.995	1.905	38,653
2026-04-02	1.930	1.995	1.910	1.995	1.905	121,727
2026-04-01	1.910	1.955	1.900	1.950	1.862	33,846
2026-03-31	1.870	1.870	1.870	1.870	1.786	12,377
2026-03-30	1.920	1.920	1.830	1.870	1.786	114,439
2026-03-27	1.940	2.020	1.940	2.020	1.929	51,923
2026-03-26	1.950	1.960	1.930	1.940	1.853	144,694
2026-03-25	1.940	1.940	1.935	1.935	1.848	24,615
2026-03-24	1.900	1.900	1.900	1.900	1.815	625
2026-03-23	1.900	1.900	1.900	1.900	1.815	0
2026-03-20	1.880	1.900	1.880	1.900	1.815	18,979
2026-03-19	1.915	1.915	1.870	1.870	1.786	22,675
2026-03-18	1.920	1.920	1.910	1.920	1.834	25,246
2026-03-17	1.920	1.943	1.915	1.940	1.853	11,376
2026-03-16	1.920	1.950	1.900	1.920	1.834	15,349
2026-03-13	1.940	1.940	1.925	1.930	1.843	60,494
2026-03-12	1.960	1.970	1.930	1.940	1.853	265,104
2026-03-11	1.950	1.950	1.950	1.950	1.862	0
2026-03-10	1.950	2.030	1.940	1.950	1.862	91,296
2026-03-09	1.970	1.970	1.940	1.940	1.853	47,878
2026-03-06	1.980	1.985	1.970	1.970	1.881	127,040
2026-03-05	2.000	2.000	1.980	2.000	1.910	12,072
2026-03-04	2.010	2.010	1.970	1.970	1.881	85,942
2026-03-03	2.020	2.020	2.010	2.020	1.929	53,754
2026-03-02	2.050	2.050	2.000	2.010	1.920	65,993
2026-02-27	2.010	2.050	2.010	2.050	1.958	1,242
2026-02-26	2.010	2.030	1.980	2.010	1.920	9,874
2026-02-25	1.980	1.980	1.980	1.980	1.891	0
2026-02-24	2.030	2.090	1.880	1.980	1.891	90,316
2026-02-23	2.090	2.090	2.030	2.030	1.939	15,820
2026-02-20	2.050	2.060	2.040	2.040	1.948	31,906
2026-02-19	2.050	2.050	2.030	2.040	1.948	62,855
2026-02-18	2.025	2.050	2.020	2.050	1.958	26,040
2026-02-17	2.030	2.030	2.000	2.000	1.910	33,424
2026-02-16	2.025	2.025	2.000	2.000	1.910	5,146
2026-02-13	2.010	2.010	2.000	2.000	1.910	73,009
2026-02-12	2.050	2.050	2.010	2.010	1.920	170
2026-02-11	2.000	2.020	2.000	2.010	1.920	249,848
2026-02-10	2.030	2.030	2.010	2.010	1.920	256,970
2026-02-09	2.030	2.040	2.030	2.030	1.939	56,651
2026-02-06	2.010	2.010	1.960	2.010	1.920	287,343
2026-02-05	2.060	2.060	2.000	2.010	1.920	125,241

← NewerPage 3 of 22 · 1,268 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.