Ryder Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	1.990	2.090	1.980	2.030	1.939	112,976
2026-02-02	2.020	2.065	1.900	1.990	1.901	147,621
2026-01-30	2.100	2.130	2.000	2.000	1.910	193,486
2026-01-29	2.130	2.130	2.110	2.110	2.015	115,554
2026-01-28	2.120	2.140	2.120	2.120	2.025	164,708
2026-01-27	2.050	2.130	2.050	2.110	2.015	165,374
2026-01-23	1.990	2.030	1.990	2.010	1.920	254,940
2026-01-22	1.960	1.980	1.960	1.980	1.891	47,566
2026-01-21	1.950	1.950	1.950	1.950	1.862	95,281
2026-01-20	1.970	1.970	1.950	1.950	1.862	58,742
2026-01-19	1.960	1.960	1.950	1.950	1.862	20,000
2026-01-16	1.935	1.935	1.935	1.935	1.848	5,000
2026-01-15	1.955	2.000	1.955	2.000	1.910	59,512
2026-01-14	1.990	1.990	1.990	1.990	1.901	10,000
2026-01-13	1.990	2.000	1.955	1.955	1.867	69,907
2026-01-12	1.985	1.985	1.980	1.980	1.891	10,760
2026-01-09	1.960	2.000	1.960	1.985	1.896	9,253
2026-01-08	1.990	1.995	1.960	1.960	1.843	67,297
2026-01-07	1.950	2.000	1.950	1.980	1.862	132,036
2026-01-06	1.940	1.970	1.940	1.970	1.853	64,260
2026-01-05	1.940	1.940	1.940	1.940	1.824	462
2026-01-02	1.950	1.950	1.940	1.950	1.834	19,452
2025-12-31	1.945	1.945	1.945	1.945	1.829	0
2025-12-30	1.945	1.945	1.945	1.945	1.829	0
2025-12-29	1.940	1.950	1.905	1.945	1.829	12,796
2025-12-24	1.965	1.970	1.965	1.970	1.853	30,000
2025-12-23	1.875	1.900	1.870	1.870	1.759	92,169
2025-12-22	1.870	1.870	1.870	1.870	1.759	1,879
2025-12-19	1.850	1.870	1.850	1.870	1.759	9,559
2025-12-18	1.855	1.855	1.855	1.855	1.745	0
2025-12-17	1.830	1.855	1.830	1.855	1.745	65,587
2025-12-16	1.860	1.860	1.840	1.840	1.730	80,024
2025-12-15	1.870	1.875	1.870	1.870	1.759	92,475
2025-12-12	1.860	1.870	1.860	1.870	1.759	69,730
2025-12-11	1.865	1.865	1.850	1.850	1.740	18,628
2025-12-10	1.865	1.870	1.835	1.865	1.754	11,050
2025-12-09	1.870	1.870	1.860	1.860	1.749	8,932
2025-12-08	1.800	1.830	1.800	1.830	1.721	9,330
2025-12-05	1.770	1.800	1.770	1.800	1.693	76,898
2025-12-04	1.760	1.790	1.760	1.770	1.665	86,598
2025-12-03	1.740	1.755	1.740	1.750	1.646	403,479
2025-12-02	1.730	1.730	1.730	1.730	1.627	11,000
2025-12-01	1.730	1.740	1.730	1.740	1.636	26,124
2025-11-28	1.743	1.750	1.730	1.730	1.627	45,729
2025-11-27	1.735	1.745	1.735	1.740	1.636	86,804
2025-11-26	1.740	1.740	1.735	1.740	1.636	39,481
2025-11-25	1.710	1.745	1.710	1.745	1.641	70,588
2025-11-24	1.700	1.700	1.700	1.700	1.599	118,624
2025-11-21	1.700	1.700	1.700	1.700	1.599	12,562
2025-11-20	1.700	1.700	1.700	1.700	1.599	45
2025-11-19	1.690	1.690	1.690	1.690	1.589	29,098
2025-11-18	1.720	1.720	1.700	1.700	1.599	22,404
2025-11-17	1.700	1.720	1.700	1.720	1.618	62,428
2025-11-14	1.740	1.740	1.725	1.725	1.622	89,245
2025-11-13	1.740	1.740	1.740	1.740	1.636	2,786
2025-11-12	1.740	1.750	1.740	1.750	1.646	23,014
2025-11-11	1.740	1.740	1.730	1.740	1.636	277,117
2025-11-10	1.715	1.725	1.695	1.725	1.622	75,111
2025-11-07	1.700	1.715	1.700	1.715	1.613	27,009
2025-11-06	1.690	1.700	1.680	1.700	1.599	40,351

← NewerPage 4 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.