Australia markets open in 7 hours 20 minutes

Ryder Capital Limited (RYD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.13000.0000 (0.00%)
At close: 02:43PM AEDT
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Mar 20231.13501.13501.13001.13001.130010,500
20 Mar 20231.13501.13501.13001.13001.130010,500
17 Mar 20231.13001.13001.13001.13001.1300-
16 Mar 20231.13001.13001.13001.13001.13005,000
15 Mar 20231.15001.15001.15001.15001.1500500
14 Mar 20231.16501.16501.15001.15001.15008,024
13 Mar 20231.15001.15001.15001.15001.15004,580
10 Mar 20231.16501.16501.16501.16501.1650-
09 Mar 20231.16251.17501.16251.16501.16504,500
08 Mar 20231.15001.15001.15001.15001.15002,500
07 Mar 20231.15001.15001.15001.15001.1500-
06 Mar 20231.18001.18001.15001.15001.15008,294
03 Mar 20231.17501.17501.17501.17501.1750-
02 Mar 20231.15001.17501.15001.17501.17503,082
01 Mar 20231.16001.17001.15001.15001.150018,905
28 Feb 20231.15001.15001.15001.15001.1500-
27 Feb 20231.15001.15001.15001.15001.1500-
24 Feb 20231.15001.15001.15001.15001.1500-
23 Feb 20231.15001.15001.15001.15001.15002,807
22 Feb 20231.14501.15001.14501.15001.150024,366
21 Feb 20231.16001.16001.14501.14501.145015,000
20 Feb 20231.20001.20001.20001.20001.20003,500
19 Feb 20230.03 Dividend
17 Feb 20231.19001.20001.19001.20001.170012,000
16 Feb 20231.18001.20001.18001.20001.170048,941
15 Feb 20231.18001.18001.16001.16001.131020,000
14 Feb 20231.18001.18001.18001.18001.150518,579
13 Feb 20231.18001.18001.18001.18001.15059,600
10 Feb 20231.20001.20001.20001.20001.1700-
09 Feb 20231.20001.20001.19001.20001.170031,833
08 Feb 20231.20001.20001.20001.20001.1700-
07 Feb 20231.20001.20001.20001.20001.17001,789
06 Feb 20231.21001.21001.20001.20001.170051,200
03 Feb 20231.19001.20001.19001.20001.1700163,896
02 Feb 20231.20001.20001.20001.20001.1700-
01 Feb 20231.20001.20001.20001.20001.170025,000
31 Jan 20231.20001.20001.20001.20001.1700-
30 Jan 20231.20001.20001.20001.20001.1700-
27 Jan 20231.19501.20001.19501.20001.170012,400
25 Jan 20231.19001.19001.19001.19001.1603-
24 Jan 20231.19001.19001.19001.19001.1603732
23 Jan 20231.20001.20001.20001.20001.1700-
20 Jan 20231.20001.20001.20001.20001.17004,000
19 Jan 20231.20001.20001.20001.20001.1700-
18 Jan 20231.20001.20001.19251.20001.170061,638
17 Jan 20231.20001.20001.20001.20001.170015,501
16 Jan 20231.18501.18501.18501.18501.15546,612
13 Jan 20231.18001.20001.18001.20001.1700168,233
12 Jan 20231.18001.18001.18001.18001.1505835
11 Jan 20231.17501.17501.17501.17501.14562,500
10 Jan 20231.18001.18001.17001.17001.140726,243
09 Jan 20231.20001.20001.20001.20001.170016,507
06 Jan 20231.18001.18001.18001.18001.1505943
05 Jan 20231.14501.14501.14501.14501.1164-
04 Jan 20231.14501.14501.14501.14501.1164-
03 Jan 20231.14501.14501.14501.14501.1164-
30 Dec 20221.14501.14501.14501.14501.1164-
29 Dec 20221.14501.14501.14501.14501.1164-
28 Dec 20221.14501.14501.14501.14501.11645,000
23 Dec 20221.15001.15001.14251.14501.1164130,642
22 Dec 20221.14001.14001.14001.14001.1115-
21 Dec 20221.14001.14001.14001.14001.1115-
20 Dec 20221.14001.14001.14001.14001.111573,499
19 Dec 20221.16001.16001.16001.16001.1310-
16 Dec 20221.15001.16001.15001.16001.131011,000
15 Dec 20221.16001.16001.15001.15001.121347,035
14 Dec 20221.16001.17001.16001.17001.1407112,264
13 Dec 20221.17501.17501.17501.17501.1456-
12 Dec 20221.17501.17501.17501.17501.1456-
09 Dec 20221.17501.17501.17501.17501.1456-
08 Dec 20221.17501.17501.17501.17501.1456435
07 Dec 20221.18001.18001.18001.18001.150516,799
06 Dec 20221.18001.18001.18001.18001.1505-
05 Dec 20221.18001.18001.18001.18001.15052,501
02 Dec 20221.18001.18001.18001.18001.150540,000
01 Dec 20221.20001.20001.20001.20001.1700-
30 Nov 20221.20001.20001.20001.20001.1700-
29 Nov 20221.20001.20001.20001.20001.1700-
28 Nov 20221.19501.20001.19501.20001.170020,000
25 Nov 20221.18001.18001.18001.18001.15056,965
24 Nov 20221.16751.18001.16751.18001.150550,000
23 Nov 20221.15001.18001.15001.18001.1505107,433
22 Nov 20221.16001.16001.15001.15001.1213110,635
21 Nov 20221.16001.16001.15001.15001.121335,030
18 Nov 20221.18001.18001.18001.18001.1505-
17 Nov 20221.18001.18001.18001.18001.150535,000
16 Nov 20221.20001.20001.20001.20001.170025,000
15 Nov 20221.19001.20001.19001.20001.170012,450
14 Nov 20221.16001.16001.15001.16001.131056,750
11 Nov 20221.18001.19501.18001.19501.16518,421
10 Nov 20221.18001.18001.18001.18001.1505-
09 Nov 20221.18001.18001.18001.18001.150515,745
08 Nov 20221.19501.20001.19501.20001.17001,000
07 Nov 20221.17501.17501.17501.17501.1456-
04 Nov 20221.17501.17501.17501.17501.14566,250
03 Nov 20221.17501.17501.17501.17501.145631,706
02 Nov 20221.20001.20001.20001.20001.1700-
01 Nov 20221.20001.20001.20001.20001.1700-
31 Oct 20221.20001.20001.20001.20001.1700-
28 Oct 20221.20001.20001.20001.20001.1700-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...