Ryder Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	1.295	1.295	1.295	1.295	1.136	1
2024-11-22	1.290	1.290	1.290	1.290	1.132	1
2024-11-21	1.295	1.295	1.290	1.290	1.132	20,000
2024-11-20	1.315	1.315	1.315	1.315	1.154	0
2024-11-19	1.315	1.315	1.315	1.315	1.154	2,500
2024-11-18	1.285	1.320	1.280	1.280	1.123	45,373
2024-11-15	1.280	1.280	1.280	1.280	1.123	0
2024-11-14	1.280	1.280	1.280	1.280	1.123	75,000
2024-11-13	1.300	1.300	1.280	1.280	1.123	47,729
2024-11-12	1.270	1.315	1.270	1.315	1.154	24,923
2024-11-11	1.280	1.285	1.250	1.250	1.097	78,898
2024-11-08	1.295	1.320	1.295	1.300	1.140	41,604
2024-11-07	1.300	1.300	1.300	1.300	1.140	10,000
2024-11-06	1.280	1.300	1.280	1.300	1.140	38,335
2024-11-05	1.275	1.275	1.270	1.270	1.114	72,688
2024-11-04	1.260	1.265	1.260	1.260	1.105	43,226
2024-11-01	1.295	1.295	1.245	1.245	1.092	35,685
2024-10-31	1.280	1.280	1.280	1.280	1.123	0
2024-10-30	1.290	1.295	1.280	1.280	1.123	61,550
2024-10-29	1.275	1.275	1.275	1.275	1.118	200
2024-10-28	1.300	1.310	1.275	1.280	1.123	39,347
2024-10-25	1.275	1.275	1.275	1.275	1.118	10,001
2024-10-24	1.320	1.320	1.275	1.275	1.118	67,447
2024-10-23	1.300	1.325	1.300	1.320	1.158	49,849
2024-10-22	1.275	1.275	1.275	1.275	1.118	0
2024-10-21	1.290	1.290	1.275	1.275	1.118	33,859
2024-10-18	1.290	1.300	1.280	1.295	1.136	67,456
2024-10-17	1.270	1.270	1.270	1.270	1.114	10,000
2024-10-16	1.275	1.280	1.260	1.265	1.110	35,118
2024-10-15	1.250	1.260	1.250	1.260	1.105	64,867
2024-10-14	1.255	1.255	1.205	1.250	1.097	7,207
2024-10-11	1.230	1.250	1.210	1.250	1.097	68,615
2024-10-10	1.235	1.250	1.220	1.220	1.070	40,247
2024-10-09	1.235	1.235	1.235	1.235	1.083	42,020
2024-10-08	1.210	1.210	1.210	1.210	1.061	0
2024-10-07	1.230	1.230	1.210	1.210	1.061	64,035
2024-10-04	1.220	1.230	1.220	1.230	1.079	840
2024-10-03	1.235	1.235	1.220	1.220	1.070	7,007
2024-10-02	1.230	1.230	1.220	1.220	1.070	29,650
2024-10-01	1.225	1.225	1.215	1.215	1.066	16,500
2024-09-30	1.230	1.240	1.230	1.240	1.088	40,001
2024-09-27	1.235	1.235	1.235	1.235	1.083	6,000
2024-09-26	1.235	1.235	1.235	1.235	1.083	29,968
2024-09-25	1.195	1.195	1.195	1.195	1.048	32,001
2024-09-24	1.195	1.205	1.195	1.200	1.053	18,232
2024-09-23	1.195	1.195	1.195	1.195	1.048	27
2024-09-20	1.200	1.200	1.190	1.190	1.044	60,246
2024-09-19	1.210	1.210	1.200	1.200	1.053	141,014
2024-09-18	1.235	1.245	1.235	1.235	1.083	46,257
2024-09-17	1.215	1.240	1.215	1.235	1.083	8,867
2024-09-16	1.220	1.220	1.210	1.220	1.070	107,711
2024-09-13	1.220	1.220	1.220	1.220	1.070	4,121
2024-09-12	1.190	1.200	1.190	1.200	1.053	90,205
2024-09-11	1.165	1.195	1.165	1.195	1.048	10,800
2024-09-10	1.180	1.205	1.170	1.170	1.026	176,940
2024-09-09	1.170	1.170	1.170	1.170	1.026	0
2024-09-06	1.170	1.170	1.170	1.170	1.026	4
2024-09-05	1.175	1.175	1.170	1.170	1.026	39,202
2024-09-04	1.170	1.200	1.170	1.170	1.026	27,098
2024-09-03	1.200	1.200	1.170	1.170	1.026	18,500

← NewerPage 9 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.