Ryder Capital Limited (RYD.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 12:50PM AEDT. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 40,885 |
| 02 Feb 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 01 Feb 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 25,000 |
| 31 Jan 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 30 Jan 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 27 Jan 2023 | 1.1950 | 1.2000 | 1.1950 | 1.2000 | 1.2000 | 12,400 |
| 25 Jan 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 24 Jan 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 732 |
| 23 Jan 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 20 Jan 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 4,000 |
| 19 Jan 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 18 Jan 2023 | 1.2000 | 1.2000 | 1.1925 | 1.2000 | 1.2000 | 61,638 |
| 17 Jan 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 15,501 |
| 16 Jan 2023 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 6,612 |
| 13 Jan 2023 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 168,233 |
| 12 Jan 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 835 |
| 11 Jan 2023 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 2,500 |
| 10 Jan 2023 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 26,243 |
| 09 Jan 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 16,507 |
| 06 Jan 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 943 |
| 05 Jan 2023 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
| 04 Jan 2023 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
| 03 Jan 2023 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
| 30 Dec 2022 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
| 29 Dec 2022 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
| 28 Dec 2022 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 5,000 |
| 23 Dec 2022 | 1.1500 | 1.1500 | 1.1425 | 1.1450 | 1.1450 | 130,642 |
| 22 Dec 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 21 Dec 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 20 Dec 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 73,499 |
| 19 Dec 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 16 Dec 2022 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 11,000 |
| 15 Dec 2022 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 47,035 |
| 14 Dec 2022 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | 1.1700 | 112,264 |
| 13 Dec 2022 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | - |
| 12 Dec 2022 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | - |
| 09 Dec 2022 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | - |
| 08 Dec 2022 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 435 |
| 07 Dec 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 16,799 |
| 06 Dec 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 05 Dec 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 2,501 |
| 02 Dec 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 40,000 |
| 01 Dec 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 30 Nov 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 29 Nov 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 28 Nov 2022 | 1.1950 | 1.2000 | 1.1950 | 1.2000 | 1.2000 | 20,000 |
| 25 Nov 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 6,965 |
| 24 Nov 2022 | 1.1675 | 1.1800 | 1.1675 | 1.1800 | 1.1800 | 50,000 |
| 23 Nov 2022 | 1.1500 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 107,433 |
| 22 Nov 2022 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 110,635 |
| 21 Nov 2022 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 1.1500 | 35,030 |
| 18 Nov 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 17 Nov 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 35,000 |
| 16 Nov 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 25,000 |
| 15 Nov 2022 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 12,450 |
| 14 Nov 2022 | 1.1600 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 56,750 |
| 11 Nov 2022 | 1.1800 | 1.1950 | 1.1800 | 1.1950 | 1.1950 | 8,421 |
| 10 Nov 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 09 Nov 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 15,745 |
| 08 Nov 2022 | 1.1950 | 1.2000 | 1.1950 | 1.2000 | 1.2000 | 1,000 |
| 07 Nov 2022 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | - |
| 04 Nov 2022 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 6,250 |
| 03 Nov 2022 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 31,706 |
| 02 Nov 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 01 Nov 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 31 Oct 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 28 Oct 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 27 Oct 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 9,529 |
| 26 Oct 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 25 Oct 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 24 Oct 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 21 Oct 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 10,471 |
| 20 Oct 2022 | 1.2000 | 1.2450 | 1.2000 | 1.2450 | 1.2450 | 1,850 |
| 19 Oct 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 52,000 |
| 18 Oct 2022 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 1.1950 | 10,000 |
| 17 Oct 2022 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | 1.1900 | 97,647 |
| 14 Oct 2022 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
| 13 Oct 2022 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
| 12 Oct 2022 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
| 11 Oct 2022 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
| 10 Oct 2022 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
| 07 Oct 2022 | 1.2800 | 1.2800 | 1.2750 | 1.2750 | 1.2750 | 2,550 |
| 06 Oct 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 05 Oct 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 82 |
| 04 Oct 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 03 Oct 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 30 Sept 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 29 Sept 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 28 Sept 2022 | 1.2100 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 4,600 |
| 27 Sept 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 5,539 |
| 26 Sept 2022 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1,660 |
| 23 Sept 2022 | 1.2800 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 45,703 |
| 21 Sept 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 345 |
| 20 Sept 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 19 Sept 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 16 Sept 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 15 Sept 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1,600 |
| 14 Sept 2022 | 1.3100 | 1.3100 | 1.2500 | 1.2500 | 1.2500 | 55,000 |
| 13 Sept 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 12 Sept 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
