Ryder Capital Limited (RYD.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 10:37AM AEST. Market open.
Time period:
11 Sept 2023 - 11 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Sept 2024 | 1.1650 | 1.1950 | 1.1650 | 1.1950 | 1.1950 | 10,800 |
| 10 Sept 2024 | 1.1800 | 1.2050 | 1.1700 | 1.1700 | 1.1700 | 176,940 |
| 09 Sept 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 06 Sept 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 4 |
| 05 Sept 2024 | 1.1750 | 1.1750 | 1.1700 | 1.1700 | 1.1700 | 39,202 |
| 04 Sept 2024 | 1.1700 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 27,098 |
| 03 Sept 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 18,500 |
| 02 Sept 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 40,000 |
| 30 Aug 2024 | 1.1550 | 1.1550 | 1.1500 | 1.1500 | 1.1500 | 179,197 |
| 29 Aug 2024 | 1.1650 | 1.1650 | 1.1250 | 1.1500 | 1.1500 | 37,716 |
| 28 Aug 2024 | 1.1700 | 1.1800 | 1.1600 | 1.1800 | 1.1800 | 79,942 |
| 27 Aug 2024 | 1.1700 | 1.1850 | 1.1700 | 1.1850 | 1.1850 | 92 |
| 26 Aug 2024 | 1.1900 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 47,161 |
| 23 Aug 2024 | 1.1700 | 1.2300 | 1.1600 | 1.1950 | 1.1950 | 53,009 |
| 22 Aug 2024 | 1.1600 | 1.1600 | 1.1250 | 1.1500 | 1.1500 | 97,911 |
| 21 Aug 2024 | 1.1800 | 1.1800 | 1.1100 | 1.1100 | 1.1100 | 85,847 |
| 20 Aug 2024 | 1.1800 | 1.1950 | 1.1800 | 1.1900 | 1.1900 | 33,182 |
| 19 Aug 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 19,027 |
| 19 Aug 2024 | 0.05 Dividend | |||||
| 16 Aug 2024 | 1.2850 | 1.2850 | 1.2750 | 1.2750 | 1.2250 | 21,900 |
| 15 Aug 2024 | 1.3650 | 1.3650 | 1.2700 | 1.2800 | 1.2298 | 62,612 |
| 14 Aug 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3650 | 1.3115 | 17,473 |
| 13 Aug 2024 | 1.2800 | 1.4000 | 1.2800 | 1.4000 | 1.3451 | 125,058 |
| 12 Aug 2024 | 1.2800 | 1.2800 | 1.2625 | 1.2650 | 1.2154 | 18,227 |
| 09 Aug 2024 | 1.2750 | 1.2750 | 1.2350 | 1.2350 | 1.1866 | 9,403 |
| 08 Aug 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2850 | 1.2346 | 11,001 |
| 07 Aug 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2394 | 6,000 |
| 06 Aug 2024 | 1.2000 | 1.2900 | 1.2000 | 1.2900 | 1.2394 | 25,511 |
| 05 Aug 2024 | 1.2800 | 1.2900 | 1.2200 | 1.2200 | 1.1722 | 29,359 |
| 02 Aug 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2394 | 10,736 |
| 01 Aug 2024 | 1.2900 | 1.3000 | 1.2900 | 1.2900 | 1.2394 | 13,470 |
| 31 July 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2394 | 17,387 |
| 30 July 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2490 | - |
| 29 July 2024 | 1.2950 | 1.3000 | 1.2950 | 1.3000 | 1.2490 | 32,171 |
| 26 July 2024 | 1.3000 | 1.3000 | 1.2950 | 1.2950 | 1.2442 | 5,404 |
| 25 July 2024 | 1.2650 | 1.3000 | 1.2650 | 1.3000 | 1.2490 | 7,998 |
| 24 July 2024 | 1.2700 | 1.2800 | 1.2650 | 1.2700 | 1.2202 | 158,718 |
| 23 July 2024 | 1.2800 | 1.2800 | 1.2750 | 1.2750 | 1.2250 | 26,090 |
| 22 July 2024 | 1.2600 | 1.2800 | 1.2550 | 1.2800 | 1.2298 | 4,152 |
| 19 July 2024 | 1.2950 | 1.3000 | 1.2800 | 1.2950 | 1.2442 | 28,814 |
| 18 July 2024 | 1.3000 | 1.3050 | 1.2800 | 1.2950 | 1.2442 | 58,977 |
| 17 July 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2800 | 1.2298 | 57,177 |
| 16 July 2024 | 1.2200 | 1.2500 | 1.2150 | 1.2400 | 1.1914 | 41,388 |
| 15 July 2024 | 1.2300 | 1.2300 | 1.2200 | 1.2300 | 1.1818 | 29,252 |
| 12 July 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2500 | 1.2010 | 41,880 |
| 11 July 2024 | 1.1700 | 1.2100 | 1.1700 | 1.2100 | 1.1625 | 124,827 |
| 10 July 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1145 | - |
| 09 July 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1145 | 8,630 |
| 08 July 2024 | 1.1550 | 1.1600 | 1.1550 | 1.1600 | 1.1145 | 52,390 |
| 05 July 2024 | 1.1750 | 1.1750 | 1.1500 | 1.1600 | 1.1145 | 69,167 |
| 04 July 2024 | 1.1500 | 1.1500 | 1.1350 | 1.1350 | 1.0905 | 84,361 |
| 03 July 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.0953 | 22,366 |
| 02 July 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0857 | 8,901 |
| 01 July 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.0809 | - |
| 28 June 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.0809 | - |
| 27 June 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.0809 | - |
| 26 June 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.0809 | 1 |
| 25 June 2024 | 1.1300 | 1.1400 | 1.1300 | 1.1300 | 1.0857 | 32,689 |
| 24 June 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.0857 | 8,534 |
| 21 June 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0857 | 1 |
| 20 June 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.0857 | 65,766 |
| 19 June 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0857 | 40,000 |
| 18 June 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.0809 | 3,740 |
| 17 June 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1200 | 1.0761 | 12,454 |
| 14 June 2024 | 1.1300 | 1.1300 | 1.1175 | 1.1200 | 1.0761 | 22,785 |
| 13 June 2024 | 1.1300 | 1.1350 | 1.1300 | 1.1350 | 1.0905 | 577 |
| 12 June 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.0905 | - |
| 11 June 2024 | 1.1300 | 1.1350 | 1.1300 | 1.1350 | 1.0905 | 5,028 |
| 07 June 2024 | 1.1450 | 1.1450 | 1.1300 | 1.1300 | 1.0857 | 20,159 |
| 06 June 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.0953 | 11,323 |
| 05 June 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1300 | 1.0857 | 16,192 |
| 04 June 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1049 | 94,346 |
| 03 June 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1049 | 50,002 |
| 31 May 2024 | 1.1450 | 1.1450 | 1.1400 | 1.1450 | 1.1001 | 50,580 |
| 30 May 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0857 | - |
| 29 May 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0857 | 8,001 |
| 28 May 2024 | 1.1450 | 1.1450 | 1.1300 | 1.1300 | 1.0857 | 17,500 |
| 27 May 2024 | 1.1300 | 1.1450 | 1.1300 | 1.1300 | 1.0857 | 41,026 |
| 24 May 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0857 | 19,100 |
| 23 May 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1001 | - |
| 22 May 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1450 | 1.1001 | 54,076 |
| 21 May 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1400 | 1.0953 | 28,637 |
| 20 May 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1300 | 1.0857 | 39,115 |
| 17 May 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0569 | 50,000 |
| 16 May 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0569 | 480 |
| 15 May 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0569 | 19,000 |
| 14 May 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.0761 | 25,876 |
| 13 May 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1049 | 1 |
| 10 May 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1049 | 6,950 |
| 09 May 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0761 | - |
| 08 May 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.0761 | 15,000 |
| 07 May 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0761 | - |
| 06 May 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0761 | 10,735 |
| 03 May 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1049 | 36,701 |
| 02 May 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0761 | 16,050 |
| 01 May 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0857 | 44,199 |
| 30 Apr 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.0857 | 10,000 |
| 29 Apr 2024 | 1.0700 | 1.1050 | 1.0700 | 1.1000 | 1.0569 | 38,703 |
| 26 Apr 2024 | 1.1000 | 1.1100 | 1.0600 | 1.0600 | 1.0184 | 20,991 |
| 24 Apr 2024 | 1.0900 | 1.1050 | 1.0900 | 1.1050 | 1.0617 | 19,842 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.