Ryder Capital Limited (RYD.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:05PM AEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 1.0800 | 51,870 |
| 18 Apr 2024 | 1.0700 | 1.0850 | 1.0600 | 1.0600 | 1.0600 | 83,868 |
| 17 Apr 2024 | 1.0850 | 1.0850 | 1.0700 | 1.0700 | 1.0700 | 25,273 |
| 16 Apr 2024 | 1.0750 | 1.0750 | 1.0700 | 1.0750 | 1.0750 | 55,000 |
| 15 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 12,270 |
| 12 Apr 2024 | 1.1050 | 1.1050 | 1.0850 | 1.0850 | 1.0850 | 7,869 |
| 11 Apr 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 64,155 |
| 10 Apr 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
| 09 Apr 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 200 |
| 08 Apr 2024 | 1.0750 | 1.0850 | 1.0750 | 1.0850 | 1.0850 | 21,101 |
| 05 Apr 2024 | 1.0600 | 1.0850 | 1.0600 | 1.0850 | 1.0850 | 24,597 |
| 04 Apr 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 100 |
| 03 Apr 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 41,208 |
| 02 Apr 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1 |
| 28 Mar 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 3,799 |
| 27 Mar 2024 | 1.0550 | 1.0550 | 1.0500 | 1.0500 | 1.0500 | 30,000 |
| 26 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 3,537 |
| 25 Mar 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| 22 Mar 2024 | 1.0550 | 1.0550 | 1.0450 | 1.0450 | 1.0450 | 954 |
| 21 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 20 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 19 Mar 2024 | 1.0450 | 1.0500 | 1.0450 | 1.0500 | 1.0500 | 24,893 |
| 18 Mar 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 3,000 |
| 15 Mar 2024 | 1.0350 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 2,600 |
| 14 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 46,530 |
| 13 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 99,081 |
| 12 Mar 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 75,279 |
| 11 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 16,729 |
| 08 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 11,209 |
| 07 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 19,001 |
| 06 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 2,000 |
| 05 Mar 2024 | 1.0750 | 1.0750 | 1.0400 | 1.0400 | 1.0400 | 12,377 |
| 04 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 623 |
| 04 Mar 2024 | 0.04 Dividend | |||||
| 01 Mar 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0200 | 9,500 |
| 29 Feb 2024 | 1.0450 | 1.0650 | 1.0400 | 1.0650 | 1.0248 | 133,378 |
| 28 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0104 | 182,179 |
| 27 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0104 | 173,150 |
| 26 Feb 2024 | 1.0500 | 1.0500 | 1.0450 | 1.0450 | 1.0056 | 46,178 |
| 23 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0104 | - |
| 22 Feb 2024 | 1.0600 | 1.0600 | 1.0450 | 1.0500 | 1.0104 | 18,822 |
| 21 Feb 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0550 | 1.0152 | 37,093 |
| 20 Feb 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0008 | 55,465 |
| 19 Feb 2024 | 1.0500 | 1.0950 | 1.0500 | 1.0950 | 1.0537 | 5,058 |
| 16 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0104 | - |
| 15 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0104 | - |
| 14 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0104 | 495 |
| 13 Feb 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 0.9959 | - |
| 12 Feb 2024 | 1.0500 | 1.0500 | 1.0350 | 1.0350 | 0.9959 | 5,345 |
| 09 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0585 | - |
| 08 Feb 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1000 | 1.0585 | 9,091 |
| 07 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.9911 | - |
| 06 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.9911 | - |
| 05 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.9911 | 20,000 |
| 02 Feb 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 0.9959 | 34,000 |
| 01 Feb 2024 | 1.0450 | 1.0450 | 1.0300 | 1.0300 | 0.9911 | 84,017 |
| 31 Jan 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 0.9959 | 31,629 |
| 30 Jan 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0350 | 0.9959 | 95,699 |
| 29 Jan 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0008 | 18,000 |
| 25 Jan 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0400 | 1.0008 | 100,303 |
| 24 Jan 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0104 | - |
| 23 Jan 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0104 | 30,480 |
| 22 Jan 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9815 | - |
| 19 Jan 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 0.9815 | 104,845 |
| 18 Jan 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.9719 | - |
| 17 Jan 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.9719 | - |
| 16 Jan 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.9719 | 4,000 |
| 15 Jan 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.9911 | 33,976 |
| 12 Jan 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9815 | 19,075 |
| 11 Jan 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 0.9815 | 52,500 |
| 10 Jan 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9815 | - |
| 09 Jan 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9815 | - |
| 08 Jan 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9815 | 79,150 |
| 05 Jan 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9815 | 850 |
| 04 Jan 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.9911 | 2,000 |
| 03 Jan 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9815 | - |
| 02 Jan 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9815 | - |
| 29 Dec 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9815 | 4,857 |
| 28 Dec 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.9911 | - |
| 27 Dec 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.9911 | - |
| 22 Dec 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.9911 | - |
| 21 Dec 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.9911 | - |
| 20 Dec 2023 | 1.0250 | 1.0300 | 1.0250 | 1.0300 | 0.9911 | 19,600 |
| 19 Dec 2023 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 0.9671 | - |
| 18 Dec 2023 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 0.9671 | - |
| 15 Dec 2023 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 0.9671 | - |
| 14 Dec 2023 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 0.9671 | 24,303 |
| 13 Dec 2023 | 1.0500 | 1.0500 | 1.0000 | 1.0050 | 0.9671 | 74,053 |
| 12 Dec 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9623 | - |
| 11 Dec 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9623 | - |
| 08 Dec 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9623 | - |
| 07 Dec 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9623 | - |
| 06 Dec 2023 | 0.9850 | 1.0000 | 0.9850 | 1.0000 | 0.9623 | 66,761 |
| 05 Dec 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9526 | - |
| 04 Dec 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9526 | 20,266 |
| 01 Dec 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9623 | - |
| 30 Nov 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9623 | - |
| 29 Nov 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9623 | - |
| 28 Nov 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9623 | 25,000 |
| 27 Nov 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9623 | - |
| *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.