Ryder Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	1.315	1.315	1.315	1.315	1.154	6,112
2025-02-20	1.310	1.350	1.310	1.350	1.184	14,744
2025-02-19	1.320	1.345	1.305	1.345	1.180	23,861
2025-02-18	1.345	1.345	1.320	1.320	1.158	13,120
2025-02-17	1.345	1.345	1.320	1.345	1.180	39,445
2025-02-14	1.345	1.345	1.325	1.325	1.162	12,251
2025-02-13	1.350	1.350	1.345	1.345	1.180	14,746
2025-02-12	1.320	1.345	1.320	1.345	1.180	19,496
2025-02-11	1.300	1.320	1.295	1.320	1.158	57,950
2025-02-10	1.295	1.300	1.295	1.300	1.140	18,510
2025-02-07	1.285	1.285	1.280	1.280	1.123	18,000
2025-02-06	1.290	1.290	1.290	1.290	1.132	0
2025-02-05	1.290	1.290	1.290	1.290	1.132	15,000
2025-02-04	1.275	1.290	1.275	1.290	1.132	15,958
2025-02-03	1.295	1.295	1.295	1.295	1.136	0
2025-01-31	1.295	1.295	1.295	1.295	1.136	43
2025-01-30	1.290	1.290	1.290	1.290	1.132	4,600
2025-01-29	1.270	1.270	1.270	1.270	1.114	25,000
2025-01-28	1.280	1.280	1.280	1.280	1.123	0
2025-01-24	1.280	1.280	1.280	1.280	1.123	0
2025-01-23	1.300	1.300	1.280	1.280	1.123	31,242
2025-01-22	1.300	1.300	1.300	1.300	1.140	0
2025-01-21	1.280	1.300	1.280	1.300	1.140	282,713
2025-01-20	1.300	1.320	1.278	1.278	1.121	106,346
2025-01-17	1.300	1.300	1.300	1.300	1.140	0
2025-01-16	1.300	1.300	1.300	1.300	1.140	68,036
2025-01-15	1.300	1.300	1.290	1.290	1.132	17,000
2025-01-14	1.300	1.300	1.285	1.285	1.127	63,480
2025-01-13	1.290	1.290	1.290	1.290	1.132	11,275
2025-01-10	1.300	1.300	1.300	1.300	1.140	15,000
2025-01-09	1.320	1.340	1.310	1.340	1.176	21,560
2025-01-08	1.330	1.330	1.330	1.330	1.167	1,548
2025-01-07	1.335	1.335	1.335	1.335	1.171	4,952
2025-01-06	1.325	1.345	1.325	1.340	1.176	6,412
2025-01-03	1.330	1.330	1.330	1.330	1.167	0
2025-01-02	1.330	1.330	1.330	1.330	1.167	5,000
2024-12-31	1.345	1.345	1.345	1.345	1.180	2,677
2024-12-30	1.315	1.345	1.315	1.345	1.180	16,472
2024-12-27	1.290	1.290	1.290	1.290	1.132	2
2024-12-24	1.290	1.290	1.285	1.290	1.132	21,483
2024-12-23	1.285	1.295	1.285	1.295	1.136	64,417
2024-12-20	1.290	1.290	1.285	1.285	1.127	23,784
2024-12-19	1.285	1.290	1.285	1.290	1.132	2,418
2024-12-18	1.285	1.290	1.285	1.290	1.132	6,023
2024-12-17	1.290	1.290	1.285	1.285	1.127	58,512
2024-12-16	1.300	1.308	1.300	1.300	1.140	53,710
2024-12-13	1.300	1.300	1.300	1.300	1.140	28,999
2024-12-12	1.310	1.310	1.300	1.300	1.140	9,887
2024-12-11	1.320	1.320	1.300	1.300	1.140	35,847
2024-12-10	1.345	1.345	1.345	1.345	1.180	0
2024-12-09	1.345	1.345	1.345	1.345	1.180	0
2024-12-06	1.315	1.345	1.315	1.345	1.180	11,000
2024-12-05	1.300	1.320	1.300	1.320	1.158	53,341
2024-12-04	1.300	1.300	1.300	1.300	1.140	1
2024-12-03	1.290	1.290	1.290	1.290	1.132	0
2024-12-02	1.300	1.300	1.290	1.290	1.132	18,009
2024-11-29	1.320	1.320	1.320	1.320	1.158	16,277
2024-11-28	1.310	1.325	1.310	1.320	1.158	34,722
2024-11-27	1.305	1.310	1.305	1.310	1.149	11,327
2024-11-26	1.295	1.310	1.295	1.310	1.149	33,498

← NewerPage 8 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.