Ryder Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.090	2.140	2.090	2.140	2.140	52,466
2026-10-15	2.190	2.190	2.080	2.080	2.080	41,157
2026-10-14	2.190	2.190	2.150	2.190	2.190	77,266
2026-10-13	2.180	2.220	2.150	2.190	2.190	35,538
2026-10-12	2.210	2.230	2.210	2.230	2.230	1,659
2026-10-09	2.230	2.230	2.170	2.210	2.210	25,145
2026-10-08	2.210	2.210	2.160	2.210	2.210	81,517
2026-10-07	2.250	2.250	2.210	2.210	2.210	17,028
2026-10-06	2.250	2.250	2.210	2.210	2.180	7,428
2026-10-05	2.270	2.300	2.270	2.280	2.249	15,449
2026-10-02	2.230	2.250	2.230	2.250	2.220	13,028
2026-10-01	2.150	2.230	2.150	2.230	2.200	11,006
2026-09-30	2.090	2.140	2.090	2.140	2.111	33,306
2026-09-29	2.150	2.150	2.080	2.090	2.062	47,493
2026-09-28	2.190	2.200	2.160	2.160	2.131	33,534
2026-09-25	2.230	2.230	2.180	2.190	2.160	13,944
2026-09-24	2.230	2.230	2.210	2.230	2.200	51,505
2026-09-23	2.230	2.230	2.230	2.230	2.200	3,873
2026-09-22	2.230	2.230	2.210	2.230	2.200	7,161
2026-09-21	2.260	2.260	2.210	2.220	2.190	25,076
2026-09-18	2.270	2.300	2.240	2.240	2.210	21,938
2026-09-17	2.280	2.280	2.230	2.230	2.200	33,294
2026-09-16	2.290	2.290	2.250	2.250	2.220	5,470
2026-09-15	2.260	2.300	2.250	2.290	2.259	45,753
2026-09-14	2.250	2.250	2.200	2.250	2.220	6,852
2026-09-11	2.200	2.200	2.160	2.160	2.131	27,514
2026-09-10	2.170	2.200	2.170	2.200	2.170	1,017
2026-09-09	2.140	2.260	2.140	2.210	2.180	127,851
2026-09-08	2.150	2.150	2.130	2.130	2.101	41,536
2026-09-07	2.140	2.140	2.130	2.140	2.111	15,793
2026-09-04	2.110	2.150	2.110	2.140	2.111	50,659
2026-09-03	2.120	2.120	2.100	2.100	2.072	6,597
2026-09-02	2.130	2.130	2.100	2.120	2.091	18,268
2026-09-01	2.110	2.270	2.110	2.160	2.131	48,528
2026-08-31	2.120	2.120	2.100	2.110	2.081	1,898
2026-08-28	2.100	2.140	2.090	2.120	2.091	30,505
2026-08-27	2.080	2.100	2.080	2.090	2.062	22,062
2026-08-26	2.200	2.200	2.070	2.090	2.062	44,404
2026-08-25	2.080	2.110	2.080	2.100	2.072	16,541
2026-08-24	2.090	2.090	2.070	2.080	2.052	25,136
2026-08-21	2.100	2.100	2.080	2.080	2.052	56,235
2026-08-20	2.080	2.100	2.080	2.090	2.062	40,983
2026-08-19	2.080	2.080	2.080	2.080	2.052	17,866
2026-08-18	2.080	2.080	2.070	2.070	2.042	23,378
2026-08-17	2.080	2.080	2.070	2.080	2.052	105,459
2026-08-14	2.080	2.080	2.070	2.080	2.052	92,476
2026-08-13	2.080	2.080	2.080	2.080	2.052	30,519
2026-08-12	2.080	2.080	2.080	2.080	2.052	13,993
2026-08-11	2.090	2.090	2.070	2.080	2.052	83,532
2026-08-10	2.090	2.090	2.040	2.070	2.042	48,738
2026-08-07	2.090	2.100	2.060	2.060	2.032	39,437
2026-08-06	2.090	2.100	2.060	2.090	2.062	70,829
2026-08-05	2.050	2.060	2.050	2.050	2.022	38,101
2026-08-04	2.080	2.100	2.020	2.030	2.002	60,915
2026-08-03	2.040	2.090	2.020	2.090	2.062	49,935
2026-07-31	2.030	2.040	2.010	2.040	2.012	46,845
2026-07-30	2.050	2.050	2.020	2.030	2.002	16,505
2026-07-29	2.060	2.100	2.040	2.040	2.012	52,016
2026-07-28	2.060	2.060	2.030	2.060	2.032	235,304
2026-07-27	2.080	2.080	2.020	2.070	2.042	172,126

Page 1 of 3 · 129 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.