Australia markets close in 2 hours 29 minutes

Ryder Capital Limited (RYD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.1900-0.0100 (-0.83%)
As of 12:50PM AEDT. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20231.19001.19001.19001.19001.190040,885
02 Feb 20231.20001.20001.20001.20001.2000-
01 Feb 20231.20001.20001.20001.20001.200025,000
31 Jan 20231.20001.20001.20001.20001.2000-
30 Jan 20231.20001.20001.20001.20001.2000-
27 Jan 20231.19501.20001.19501.20001.200012,400
25 Jan 20231.19001.19001.19001.19001.1900-
24 Jan 20231.19001.19001.19001.19001.1900732
23 Jan 20231.20001.20001.20001.20001.2000-
20 Jan 20231.20001.20001.20001.20001.20004,000
19 Jan 20231.20001.20001.20001.20001.2000-
18 Jan 20231.20001.20001.19251.20001.200061,638
17 Jan 20231.20001.20001.20001.20001.200015,501
16 Jan 20231.18501.18501.18501.18501.18506,612
13 Jan 20231.18001.20001.18001.20001.2000168,233
12 Jan 20231.18001.18001.18001.18001.1800835
11 Jan 20231.17501.17501.17501.17501.17502,500
10 Jan 20231.18001.18001.17001.17001.170026,243
09 Jan 20231.20001.20001.20001.20001.200016,507
06 Jan 20231.18001.18001.18001.18001.1800943
05 Jan 20231.14501.14501.14501.14501.1450-
04 Jan 20231.14501.14501.14501.14501.1450-
03 Jan 20231.14501.14501.14501.14501.1450-
30 Dec 20221.14501.14501.14501.14501.1450-
29 Dec 20221.14501.14501.14501.14501.1450-
28 Dec 20221.14501.14501.14501.14501.14505,000
23 Dec 20221.15001.15001.14251.14501.1450130,642
22 Dec 20221.14001.14001.14001.14001.1400-
21 Dec 20221.14001.14001.14001.14001.1400-
20 Dec 20221.14001.14001.14001.14001.140073,499
19 Dec 20221.16001.16001.16001.16001.1600-
16 Dec 20221.15001.16001.15001.16001.160011,000
15 Dec 20221.16001.16001.15001.15001.150047,035
14 Dec 20221.16001.17001.16001.17001.1700112,264
13 Dec 20221.17501.17501.17501.17501.1750-
12 Dec 20221.17501.17501.17501.17501.1750-
09 Dec 20221.17501.17501.17501.17501.1750-
08 Dec 20221.17501.17501.17501.17501.1750435
07 Dec 20221.18001.18001.18001.18001.180016,799
06 Dec 20221.18001.18001.18001.18001.1800-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...