Ryder Capital Limited (RYD.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 01:49PM AEST. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| 09 Sept 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 2,500 |
| 08 Sept 2022 | 1.3350 | 1.3400 | 1.3100 | 1.3200 | 1.3200 | 23,500 |
| 07 Sept 2022 | 1.3350 | 1.3400 | 1.3350 | 1.3400 | 1.3400 | 19,297 |
| 06 Sept 2022 | 1.3400 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 20,363 |
| 05 Sept 2022 | 1.3450 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 30,737 |
| 02 Sept 2022 | 1.3550 | 1.3550 | 1.3500 | 1.3500 | 1.3500 | 18,012 |
| 01 Sept 2022 | 1.3500 | 1.3550 | 1.3500 | 1.3550 | 1.3550 | 20,000 |
| 31 Aug 2022 | 1.3550 | 1.3550 | 1.3500 | 1.3500 | 1.3500 | 14,002 |
| 30 Aug 2022 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 20,004 |
| 29 Aug 2022 | 1.3400 | 1.3550 | 1.3000 | 1.3550 | 1.3550 | 30,008 |
| 26 Aug 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 20,006 |
| 25 Aug 2022 | 1.3650 | 1.3650 | 1.3600 | 1.3600 | 1.3600 | 20,004 |
| 24 Aug 2022 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 20,005 |
| 23 Aug 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 20,731 |
| 22 Aug 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 10,007 |
| 19 Aug 2022 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | 1.4000 | 23,000 |
| 19 Aug 2022 | 0.04 Dividend | |||||
| 18 Aug 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3300 | - |
| 17 Aug 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3300 | 4,703 |
| 16 Aug 2022 | 1.3650 | 1.3700 | 1.3650 | 1.3700 | 1.3300 | 20,000 |
| 15 Aug 2022 | 1.3250 | 1.3400 | 1.3250 | 1.3400 | 1.3009 | 74,705 |
| 12 Aug 2022 | 1.3000 | 1.3000 | 1.2950 | 1.3000 | 1.2620 | 54,308 |
| 11 Aug 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2620 | 76,004 |
| 10 Aug 2022 | 1.2500 | 1.3050 | 1.2500 | 1.3000 | 1.2620 | 57,431 |
| 09 Aug 2022 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2135 | 31,000 |
| 08 Aug 2022 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | 1.2232 | 30,200 |
| 05 Aug 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2135 | 10,500 |
| 04 Aug 2022 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2135 | 52,500 |
| 03 Aug 2022 | 1.2300 | 1.2400 | 1.2300 | 1.2400 | 1.2038 | 22,699 |
| 02 Aug 2022 | 1.2400 | 1.2400 | 1.2300 | 1.2400 | 1.2038 | 26,469 |
| 01 Aug 2022 | 1.2400 | 1.2400 | 1.2350 | 1.2350 | 1.1989 | 14,231 |
| 29 July 2022 | 1.2200 | 1.2500 | 1.2200 | 1.2400 | 1.2038 | 57,301 |
| 28 July 2022 | 1.2100 | 1.2400 | 1.1950 | 1.2400 | 1.2038 | 22,375 |
| 27 July 2022 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.1650 | 17,875 |
| 26 July 2022 | 1.2100 | 1.2500 | 1.2100 | 1.2150 | 1.1795 | 46,672 |
| 25 July 2022 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | 1.1941 | 21,505 |
| 22 July 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2135 | 19,462 |
| 21 July 2022 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.1941 | 9,533 |
| 20 July 2022 | 1.2300 | 1.2300 | 1.2150 | 1.2300 | 1.1941 | 35,000 |
| 19 July 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1650 | - |
| 18 July 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1650 | - |
| 15 July 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1650 | - |
| 14 July 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1650 | - |
| 13 July 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1650 | - |
| 12 July 2022 | 1.2000 | 1.2050 | 1.1850 | 1.2000 | 1.1650 | 61,660 |
| 11 July 2022 | 1.2200 | 1.2200 | 1.1900 | 1.2000 | 1.1650 | 69,180 |
| 08 July 2022 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1844 | 16,405 |
| 07 July 2022 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.1844 | 32,961 |
| 06 July 2022 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2038 | - |
| 05 July 2022 | 1.2400 | 1.2400 | 1.2350 | 1.2400 | 1.2038 | 32,418 |
| 04 July 2022 | 1.2950 | 1.2950 | 1.2350 | 1.2350 | 1.1989 | 19,310 |
| 01 July 2022 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2572 | - |
| 30 June 2022 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2572 | - |
| 29 June 2022 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2572 | - |
| 28 June 2022 | 1.3000 | 1.3000 | 1.2950 | 1.2950 | 1.2572 | 3 |
| 27 June 2022 | 1.2400 | 1.3000 | 1.2400 | 1.3000 | 1.2620 | 14,838 |
| 24 June 2022 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2038 | 14,166 |
| 23 June 2022 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1455 | 56,800 |
| 22 June 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1650 | 4,300 |
| 21 June 2022 | 1.2550 | 1.2550 | 1.2500 | 1.2500 | 1.2135 | 20,145 |
| 20 June 2022 | 1.2550 | 1.2550 | 1.2500 | 1.2500 | 1.2135 | 16,700 |
| 17 June 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2135 | 24,997 |
| 16 June 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2523 | 3 |
| 15 June 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2523 | 13,840 |
| 14 June 2022 | 1.3300 | 1.3300 | 1.2500 | 1.2500 | 1.2135 | 48,407 |
| 10 June 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.2912 | 5,000 |
| 09 June 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3591 | - |
| 08 June 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3591 | - |
| 07 June 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3591 | - |
| 06 June 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3591 | - |
| 03 June 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3591 | 6,592 |
| 02 June 2022 | 1.4050 | 1.4050 | 1.4000 | 1.4000 | 1.3591 | 4,000 |
| 01 June 2022 | 1.4300 | 1.4300 | 1.4000 | 1.4000 | 1.3591 | 38,986 |
| 31 May 2022 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3591 | 26,979 |
| 30 May 2022 | 1.3800 | 1.4000 | 1.3800 | 1.4000 | 1.3591 | 358 |
| 27 May 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3785 | 18,000 |
| 26 May 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3785 | - |
| 25 May 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3785 | - |
| 24 May 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3785 | 10,000 |
| 23 May 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3785 | 24,620 |
| 20 May 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3785 | - |
| 19 May 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3785 | 45,723 |
| 18 May 2022 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3785 | 21,100 |
| 17 May 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3494 | 10,000 |
| 16 May 2022 | 1.3950 | 1.3950 | 1.3950 | 1.4200 | 1.3785 | 17 |
| 13 May 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.3980 | - |
| 12 May 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.3980 | - |
| 11 May 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.3980 | 7,282 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
