Ryder Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	1.720	1.735	1.690	1.690	1.589	111,769
2025-11-04	1.740	1.750	1.730	1.730	1.627	81,308
2025-11-03	1.720	1.740	1.720	1.740	1.636	50,014
2025-10-31	1.720	1.720	1.700	1.715	1.613	43,676
2025-10-30	1.750	1.750	1.700	1.730	1.627	19,449
2025-10-29	1.700	1.750	1.685	1.750	1.646	45,093
2025-10-28	1.730	1.730	1.700	1.700	1.599	130,000
2025-10-27	1.730	1.730	1.730	1.730	1.627	34,094
2025-10-24	1.715	1.730	1.715	1.730	1.627	110,858
2025-10-23	1.700	1.720	1.700	1.720	1.618	48,074
2025-10-22	1.705	1.720	1.695	1.700	1.599	812,822
2025-10-21	1.700	1.705	1.700	1.700	1.599	311,135
2025-10-20	1.710	1.710	1.700	1.700	1.599	4,644
2025-10-17	1.720	1.720	1.690	1.690	1.589	85,397
2025-10-16	1.740	1.750	1.705	1.720	1.618	202,109
2025-10-15	1.645	1.705	1.640	1.705	1.603	215,854
2025-10-14	1.610	1.620	1.610	1.610	1.514	102,445
2025-10-13	1.615	1.615	1.580	1.580	1.486	99,324
2025-10-10	1.605	1.620	1.580	1.620	1.524	220,299
2025-10-09	1.650	1.660	1.620	1.620	1.524	95,061
2025-10-08	1.655	1.655	1.630	1.630	1.533	60,583
2025-10-07	1.645	1.650	1.645	1.650	1.552	6,017
2025-10-06	1.653	1.653	1.653	1.653	1.554	1,223
2025-10-03	1.640	1.665	1.640	1.660	1.561	8,310
2025-10-02	1.640	1.640	1.640	1.640	1.542	15,528
2025-10-01	1.630	1.630	1.620	1.620	1.524	120,257
2025-09-30	1.625	1.630	1.625	1.630	1.533	29,352
2025-09-29	1.660	1.670	1.625	1.625	1.528	24,319
2025-09-26	1.665	1.665	1.620	1.660	1.561	54,608
2025-09-25	1.620	1.665	1.620	1.665	1.566	15,625
2025-09-24	1.585	1.585	1.585	1.585	1.491	10,121
2025-09-23	1.610	1.610	1.580	1.580	1.486	97,623
2025-09-22	1.645	1.645	1.590	1.600	1.505	82,761
2025-09-19	1.630	1.635	1.615	1.630	1.533	13,327
2025-09-18	1.595	1.620	1.590	1.620	1.524	98,767
2025-09-17	1.590	1.590	1.580	1.590	1.495	86,772
2025-09-16	1.600	1.620	1.600	1.600	1.505	119,154
2025-09-15	1.600	1.600	1.590	1.600	1.505	48,248
2025-09-12	1.590	1.595	1.590	1.595	1.500	52,266
2025-09-11	1.590	1.590	1.555	1.560	1.467	99,389
2025-09-10	1.590	1.590	1.590	1.590	1.495	7,138
2025-09-09	1.625	1.630	1.625	1.630	1.533	77,046
2025-09-08	1.575	1.590	1.575	1.590	1.495	48,647
2025-09-05	1.600	1.625	1.575	1.575	1.481	42,984
2025-09-04	1.580	1.580	1.580	1.580	1.486	38,172
2025-09-03	1.570	1.570	1.570	1.570	1.476	0
2025-09-02	1.570	1.570	1.560	1.570	1.476	64,905
2025-09-01	1.550	1.570	1.550	1.570	1.476	387,560
2025-08-29	1.550	1.550	1.530	1.550	1.458	24,277
2025-08-28	1.530	1.530	1.530	1.530	1.439	818
2025-08-27	1.520	1.550	1.520	1.540	1.448	92,292
2025-08-26	1.520	1.520	1.515	1.515	1.425	132,461
2025-08-25	1.615	1.615	1.545	1.550	1.458	4,936
2025-08-22	1.570	1.615	1.570	1.615	1.519	27,031
2025-08-21	1.550	1.650	1.530	1.580	1.486	95,354
2025-08-20	1.590	1.600	1.560	1.560	1.467	27,005
2025-08-19	1.600	1.670	1.595	1.610	1.462	173,919
2025-08-18	1.580	1.620	1.580	1.600	1.453	146,159
2025-08-15	1.540	1.570	1.540	1.570	1.426	63,618
2025-08-14	1.535	1.540	1.520	1.520	1.381	9,971

← NewerPage 5 of 22 · 1,265 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.