Ryder Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	1.535	1.540	1.520	1.520	1.381	9,971
2025-08-13	1.540	1.540	1.540	1.540	1.399	2,540
2025-08-12	1.550	1.550	1.540	1.540	1.399	55,484
2025-08-11	1.480	1.550	1.480	1.550	1.408	95,521
2025-08-08	1.480	1.480	1.480	1.480	1.344	601
2025-08-07	1.460	1.470	1.450	1.470	1.335	12,308
2025-08-06	1.480	1.480	1.475	1.475	1.340	6,784
2025-08-05	1.480	1.480	1.450	1.480	1.344	75,482
2025-08-04	1.470	1.480	1.460	1.480	1.344	63,201
2025-08-01	1.450	1.465	1.430	1.465	1.331	62,247
2025-07-31	1.450	1.460	1.450	1.460	1.326	103,577
2025-07-30	1.430	1.450	1.430	1.430	1.299	41,216
2025-07-29	1.430	1.430	1.430	1.430	1.299	11,407
2025-07-28	1.440	1.450	1.430	1.430	1.299	2,345
2025-07-25	1.430	1.450	1.420	1.450	1.317	218,899
2025-07-24	1.450	1.450	1.430	1.435	1.303	45,136
2025-07-23	1.435	1.450	1.420	1.450	1.317	146,681
2025-07-22	1.450	1.460	1.430	1.440	1.308	54,833
2025-07-21	1.460	1.460	1.440	1.460	1.326	5,296
2025-07-18	1.435	1.460	1.420	1.460	1.326	118,639
2025-07-17	1.400	1.440	1.400	1.430	1.299	74,071
2025-07-16	1.385	1.390	1.385	1.390	1.263	61,567
2025-07-15	1.385	1.390	1.385	1.390	1.263	33,851
2025-07-14	1.400	1.400	1.380	1.380	1.253	53,981
2025-07-11	1.385	1.400	1.380	1.400	1.272	123,499
2025-07-10	1.385	1.395	1.385	1.390	1.263	94,683
2025-07-09	1.425	1.425	1.390	1.395	1.267	70,472
2025-07-08	1.380	1.420	1.315	1.405	1.276	205,859
2025-07-07	1.300	1.380	1.300	1.380	1.253	47,418
2025-07-04	1.330	1.345	1.300	1.335	1.213	166,873
2025-07-03	1.305	1.320	1.300	1.300	1.181	99,700
2025-07-02	1.335	1.335	1.300	1.300	1.181	15,152
2025-07-01	1.295	1.300	1.290	1.300	1.181	62,789
2025-06-30	1.300	1.300	1.300	1.300	1.181	46,000
2025-06-27	1.295	1.300	1.295	1.295	1.176	296,074
2025-06-26	1.295	1.295	1.280	1.290	1.172	38,949
2025-06-25	1.295	1.300	1.290	1.290	1.172	76,870
2025-06-24	1.290	1.300	1.290	1.295	1.176	209,020
2025-06-23	1.290	1.290	1.280	1.280	1.163	58,532
2025-06-20	1.290	1.290	1.290	1.290	1.172	0
2025-06-19	1.275	1.290	1.265	1.290	1.172	38,842
2025-06-18	1.265	1.265	1.265	1.265	1.149	63,024
2025-06-17	1.275	1.275	1.275	1.275	1.158	0
2025-06-16	1.280	1.285	1.275	1.275	1.158	160,437
2025-06-13	1.300	1.300	1.280	1.285	1.167	44,964
2025-06-12	1.300	1.300	1.290	1.290	1.172	20,187
2025-06-11	1.320	1.320	1.285	1.285	1.167	68,528
2025-06-10	1.300	1.345	1.300	1.310	1.190	139,098
2025-06-06	1.285	1.285	1.285	1.285	1.167	702
2025-06-05	1.290	1.310	1.285	1.300	1.181	134,679
2025-06-04	1.295	1.300	1.285	1.295	1.176	63,258
2025-06-03	1.300	1.310	1.290	1.290	1.172	135,135
2025-06-02	1.300	1.300	1.300	1.300	1.181	6,544
2025-05-30	1.300	1.300	1.300	1.300	1.181	5
2025-05-29	1.300	1.300	1.300	1.300	1.181	4,551
2025-05-28	1.310	1.310	1.290	1.300	1.181	40,463
2025-05-27	1.310	1.320	1.310	1.320	1.199	12,466
2025-05-26	1.315	1.320	1.300	1.310	1.190	13,627
2025-05-23	1.310	1.310	1.310	1.310	1.190	0
2025-05-22	1.315	1.320	1.310	1.310	1.190	50,557

← NewerPage 6 of 22 · 1,266 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.