Ryder Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	1.315	1.320	1.315	1.320	1.199	458
2025-05-20	1.330	1.330	1.320	1.320	1.199	33,570
2025-05-19	1.320	1.320	1.320	1.320	1.199	26,569
2025-05-16	1.320	1.320	1.320	1.320	1.199	16,886
2025-05-15	1.320	1.320	1.320	1.320	1.199	3,232
2025-05-14	1.330	1.330	1.330	1.330	1.208	0
2025-05-13	1.330	1.330	1.330	1.330	1.208	4,000
2025-05-12	1.390	1.390	1.390	1.390	1.263	5,000
2025-05-09	1.300	1.305	1.280	1.305	1.185	65,206
2025-05-08	1.280	1.280	1.280	1.280	1.163	0
2025-05-07	1.280	1.280	1.280	1.280	1.163	0
2025-05-06	1.300	1.300	1.280	1.280	1.163	45,108
2025-05-05	1.290	1.290	1.290	1.290	1.172	500
2025-05-02	1.270	1.300	1.270	1.295	1.176	34,637
2025-05-01	1.320	1.320	1.260	1.270	1.154	26,646
2025-04-30	1.265	1.270	1.265	1.270	1.154	11,601
2025-04-29	1.250	1.270	1.250	1.270	1.154	2,131
2025-04-28	1.240	1.250	1.240	1.250	1.135	97,588
2025-04-24	1.220	1.220	1.220	1.220	1.108	857
2025-04-23	1.225	1.230	1.200	1.200	1.090	54,205
2025-04-22	1.250	1.250	1.180	1.180	1.072	20,876
2025-04-17	1.215	1.250	1.215	1.250	1.135	54,443
2025-04-16	1.200	1.200	1.200	1.200	1.090	0
2025-04-15	1.200	1.200	1.200	1.200	1.090	24,000
2025-04-14	1.200	1.200	1.200	1.200	1.090	15,000
2025-04-11	1.170	1.170	1.170	1.170	1.063	0
2025-04-10	1.170	1.170	1.170	1.170	1.063	0
2025-04-09	1.170	1.170	1.170	1.170	1.063	2,034
2025-04-08	1.170	1.170	1.170	1.170	1.063	0
2025-04-07	1.175	1.175	1.120	1.170	1.063	100,189
2025-04-04	1.190	1.190	1.190	1.190	1.081	28,904
2025-04-03	1.185	1.205	1.185	1.200	1.090	91,167
2025-04-02	1.200	1.200	1.200	1.200	1.090	19,752
2025-04-01	1.200	1.230	1.200	1.230	1.117	1,891
2025-03-31	1.190	1.190	1.190	1.190	1.081	0
2025-03-28	1.190	1.190	1.190	1.190	1.081	0
2025-03-27	1.190	1.190	1.190	1.190	1.081	0
2025-03-26	1.190	1.190	1.190	1.190	1.081	0
2025-03-25	1.190	1.190	1.190	1.190	1.081	242
2025-03-24	1.190	1.190	1.190	1.190	1.081	427
2025-03-21	1.170	1.170	1.170	1.170	1.063	0
2025-03-20	1.170	1.170	1.170	1.170	1.063	0
2025-03-19	1.220	1.220	1.170	1.170	1.063	31,128
2025-03-18	1.255	1.255	1.255	1.255	1.140	0
2025-03-17	1.255	1.255	1.255	1.255	1.140	1,250
2025-03-14	1.200	1.200	1.200	1.200	1.090	0
2025-03-13	1.200	1.200	1.200	1.200	1.090	0
2025-03-12	1.200	1.200	1.200	1.200	1.090	23,021
2025-03-11	1.210	1.210	1.200	1.200	1.090	78,006
2025-03-10	1.205	1.205	1.205	1.205	1.095	0
2025-03-07	1.200	1.205	1.200	1.205	1.095	850
2025-03-06	1.230	1.230	1.220	1.220	1.108	11,798
2025-03-05	1.225	1.230	1.225	1.230	1.117	14,000
2025-03-04	1.280	1.280	1.280	1.280	1.163	0
2025-03-03	1.295	1.295	1.280	1.280	1.163	2,200
2025-02-28	1.295	1.295	1.295	1.295	1.176	200
2025-02-27	1.300	1.300	1.300	1.300	1.181	0
2025-02-26	1.260	1.300	1.255	1.300	1.181	41,365
2025-02-25	1.290	1.290	1.265	1.265	1.149	17,701
2025-02-24	1.315	1.315	1.315	1.315	1.194	0

← NewerPage 7 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.