Australia markets closed

Ryder Capital Limited (RYD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.18000.0000 (0.00%)
At close: 10:06AM AEDT
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20221.18001.18001.18001.18001.18002,501
02 Dec 20221.18001.18001.18001.18001.180040,000
01 Dec 20221.20001.20001.20001.20001.2000-
30 Nov 20221.20001.20001.20001.20001.2000-
29 Nov 20221.20001.20001.20001.20001.2000-
28 Nov 20221.19501.20001.19501.20001.200020,000
25 Nov 20221.18001.18001.18001.18001.18006,965
24 Nov 20221.16751.18001.16751.18001.180050,000
23 Nov 20221.15001.18001.15001.18001.1800107,433
22 Nov 20221.16001.16001.15001.15001.1500110,635
21 Nov 20221.16001.16001.15001.15001.150035,030
18 Nov 20221.18001.18001.18001.18001.1800-
17 Nov 20221.18001.18001.18001.18001.180035,000
16 Nov 20221.20001.20001.20001.20001.200025,000
15 Nov 20221.19001.20001.19001.20001.200012,450
14 Nov 20221.16001.16001.15001.16001.160056,750
11 Nov 20221.18001.19501.18001.19501.19508,421
10 Nov 20221.18001.18001.18001.18001.1800-
09 Nov 20221.18001.18001.18001.18001.180015,745
08 Nov 20221.19501.20001.19501.20001.20001,000
07 Nov 20221.17501.17501.17501.17501.1750-
04 Nov 20221.17501.17501.17501.17501.17506,250
03 Nov 20221.17501.17501.17501.17501.175031,706
02 Nov 20221.20001.20001.20001.20001.2000-
01 Nov 20221.20001.20001.20001.20001.2000-
31 Oct 20221.20001.20001.20001.20001.2000-
28 Oct 20221.20001.20001.20001.20001.2000-
27 Oct 20221.20001.20001.20001.20001.20009,529
26 Oct 20221.20001.20001.20001.20001.2000-
25 Oct 20221.20001.20001.20001.20001.2000-
24 Oct 20221.20001.20001.20001.20001.2000-
21 Oct 20221.20001.20001.20001.20001.200010,471
20 Oct 20221.20001.24501.20001.24501.24501,850
19 Oct 20221.20001.20001.20001.20001.200052,000
18 Oct 20221.19501.19501.19501.19501.195010,000
17 Oct 20221.20001.20001.19001.19001.190097,647
14 Oct 20221.27501.27501.27501.27501.2750-
13 Oct 20221.27501.27501.27501.27501.2750-
12 Oct 20221.27501.27501.27501.27501.2750-
11 Oct 20221.27501.27501.27501.27501.2750-
10 Oct 20221.27501.27501.27501.27501.2750-
07 Oct 20221.28001.28001.27501.27501.27502,550
06 Oct 20221.25001.25001.25001.25001.2500-
05 Oct 20221.25001.25001.25001.25001.250082
04 Oct 20221.25001.25001.25001.25001.2500-
03 Oct 20221.25001.25001.25001.25001.2500-
30 Sept 20221.25001.25001.25001.25001.2500-
29 Sept 20221.25001.25001.25001.25001.2500-
28 Sept 20221.21001.25001.21001.25001.25004,600
27 Sept 20221.20001.20001.20001.20001.20005,539
26 Sept 20221.21001.21001.21001.21001.21001,660
23 Sept 20221.28001.28001.25001.25001.250045,703
21 Sept 20221.28001.28001.28001.28001.2800345
20 Sept 20221.28001.28001.28001.28001.2800-
19 Sept 20221.28001.28001.28001.28001.2800-
16 Sept 20221.28001.28001.28001.28001.2800-
15 Sept 20221.28001.28001.28001.28001.28001,600
14 Sept 20221.31001.31001.25001.25001.250055,000
13 Sept 20221.32001.32001.32001.32001.3200-
12 Sept 20221.32001.32001.32001.32001.3200-
09 Sept 20221.32001.32001.32001.32001.32002,500
08 Sept 20221.33501.34001.31001.32001.320023,500
07 Sept 20221.33501.34001.33501.34001.340019,297
06 Sept 20221.34001.34001.30001.30001.300020,363
05 Sept 20221.34501.35001.30001.30001.300030,737
02 Sept 20221.35501.35501.35001.35001.350018,012
01 Sept 20221.35001.35501.35001.35501.355020,000
31 Aug 20221.35501.35501.35001.35001.350014,002
30 Aug 20221.35501.35501.35501.35501.355020,004
29 Aug 20221.34001.35501.30001.35501.355030,008
26 Aug 20221.35001.35001.35001.35001.350020,006
25 Aug 20221.36501.36501.36001.36001.360020,004
24 Aug 20221.36501.36501.36501.36501.365020,005
23 Aug 20221.37001.37001.37001.37001.370020,731
22 Aug 20221.37001.37001.37001.37001.370010,007
19 Aug 20221.37001.40001.37001.40001.400023,000
19 Aug 20220.04 Dividend
18 Aug 20221.37001.37001.37001.37001.3300-
17 Aug 20221.37001.37001.37001.37001.33004,703
16 Aug 20221.36501.37001.36501.37001.330020,000
15 Aug 20221.32501.34001.32501.34001.300974,705
12 Aug 20221.30001.30001.29501.30001.262054,308
11 Aug 20221.30001.30001.30001.30001.262076,004
10 Aug 20221.25001.30501.25001.30001.262057,431
09 Aug 20221.24001.25001.24001.25001.213531,000
08 Aug 20221.25001.26001.25001.26001.223230,200
05 Aug 20221.25001.25001.25001.25001.213510,500
04 Aug 20221.24001.25001.24001.25001.213552,500
03 Aug 20221.23001.24001.23001.24001.203822,699
02 Aug 20221.24001.24001.23001.24001.203826,469
01 Aug 20221.24001.24001.23501.23501.198914,231
29 July 20221.22001.25001.22001.24001.203857,301
28 July 20221.21001.24001.19501.24001.203822,375
27 July 20221.21001.21001.20001.20001.165017,875
26 July 20221.21001.25001.21001.21501.179546,672
25 July 20221.25001.25001.23001.23001.194121,505
22 July 20221.25001.25001.25001.25001.213519,462
21 July 20221.23001.23001.23001.23001.19419,533
20 July 20221.23001.23001.21501.23001.194135,000
19 July 20221.20001.20001.20001.20001.1650-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...