Australia markets close in 2 hours 44 minutes

Ryder Capital Limited (RYD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.0500+0.0050 (+0.48%)
As of 12:32PM AEDT. Market open.
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 20241.05001.05001.05001.05001.0500173,150
26 Feb 20241.05001.05001.04501.04501.045046,178
23 Feb 20241.05001.05001.05001.05001.0500-
22 Feb 20241.06001.06001.04501.05001.050018,822
21 Feb 20241.05001.06001.05001.05501.055037,093
20 Feb 20241.05001.05001.04001.04001.040055,465
19 Feb 20241.05001.09501.05001.09501.09505,058
16 Feb 20241.05001.05001.05001.05001.0500-
15 Feb 20241.05001.05001.05001.05001.0500-
14 Feb 20241.05001.05001.05001.05001.0500495
13 Feb 20241.03501.03501.03501.03501.0350-
12 Feb 20241.05001.05001.03501.03501.03505,345
09 Feb 20241.10001.10001.10001.10001.1000-
08 Feb 20241.10001.13001.10001.10001.10009,091
07 Feb 20241.03001.03001.03001.03001.0300-
06 Feb 20241.03001.03001.03001.03001.0300-
05 Feb 20241.03001.03001.03001.03001.030020,000
02 Feb 20241.03501.03501.03501.03501.035034,000
01 Feb 20241.04501.04501.03001.03001.030084,017
31 Jan 20241.03501.03501.03501.03501.035031,629
30 Jan 20241.05001.05001.03001.03501.035095,699
29 Jan 20241.04001.04001.04001.04001.040018,000
25 Jan 20241.04001.05001.04001.04001.0400100,303
24 Jan 20241.05001.05001.05001.05001.0500-
23 Jan 20241.05001.05001.05001.05001.050030,480
22 Jan 20241.02001.02001.02001.02001.0200-
19 Jan 20241.03001.03001.02001.02001.0200104,845
18 Jan 20241.01001.01001.01001.01001.0100-
17 Jan 20241.01001.01001.01001.01001.0100-
16 Jan 20241.01001.01001.01001.01001.01004,000
15 Jan 20241.03001.03001.03001.03001.030033,976
12 Jan 20241.02001.02001.02001.02001.020019,075
11 Jan 20241.01001.02001.01001.02001.020052,500
10 Jan 20241.02001.02001.02001.02001.0200-
09 Jan 20241.02001.02001.02001.02001.0200-
08 Jan 20241.02001.02001.02001.02001.020079,150
05 Jan 20241.02001.02001.02001.02001.0200850
04 Jan 20241.03001.03001.03001.03001.03002,000
03 Jan 20241.02001.02001.02001.02001.0200-
02 Jan 20241.02001.02001.02001.02001.0200-
29 Dec 20231.02001.02001.02001.02001.02004,857
28 Dec 20231.03001.03001.03001.03001.0300-
27 Dec 20231.03001.03001.03001.03001.0300-
22 Dec 20231.03001.03001.03001.03001.0300-
21 Dec 20231.03001.03001.03001.03001.0300-
20 Dec 20231.02501.03001.02501.03001.030019,600
19 Dec 20231.00501.00501.00501.00501.0050-
18 Dec 20231.00501.00501.00501.00501.0050-
15 Dec 20231.00501.00501.00501.00501.0050-
14 Dec 20231.00501.00501.00501.00501.005024,303
13 Dec 20231.05001.05001.00001.00501.005074,053
12 Dec 20231.00001.00001.00001.00001.0000-
11 Dec 20231.00001.00001.00001.00001.0000-
08 Dec 20231.00001.00001.00001.00001.0000-
07 Dec 20231.00001.00001.00001.00001.0000-
06 Dec 20230.98501.00000.98501.00001.000066,761
05 Dec 20230.99000.99000.99000.99000.9900-
04 Dec 20230.99000.99000.99000.99000.990020,266
01 Dec 20231.00001.00001.00001.00001.0000-
30 Nov 20231.00001.00001.00001.00001.0000-
29 Nov 20231.00001.00001.00001.00001.0000-
28 Nov 20231.00001.00001.00001.00001.000025,000
27 Nov 20231.00001.00001.00001.00001.0000-
24 Nov 20231.00001.00001.00001.00001.00002,000
23 Nov 20230.99000.99000.99000.99000.9900234
22 Nov 20230.98000.98000.98000.98000.9800-
21 Nov 20231.00001.00000.98000.98000.980038,847
20 Nov 20230.99000.99000.99000.99000.9900-
17 Nov 20230.99000.99000.99000.99000.9900-
16 Nov 20230.99000.99000.99000.99000.990058,731
15 Nov 20231.00001.00001.00001.00001.00005,001
14 Nov 20230.99000.99000.99000.99000.99006,540
13 Nov 20230.99000.99000.99000.99000.990021,006
10 Nov 20230.98500.98500.98500.98500.9850-
09 Nov 20230.98000.98500.98000.98500.98508,612
08 Nov 20230.96500.96500.93000.93000.930060,633
07 Nov 20230.96500.96500.96500.96500.965011,398
06 Nov 20230.91500.91500.91000.91000.91008,087
03 Nov 20230.96500.96500.96500.96500.96507,799
02 Nov 20230.96000.96000.96000.96000.9600-
01 Nov 20230.96000.96000.96000.96000.9600-
31 Oct 20230.96000.96000.96000.96000.9600-
30 Oct 20230.96000.96000.96000.96000.9600-
27 Oct 20230.96000.96000.96000.96000.9600-
26 Oct 20230.96000.96000.96000.96000.96001,500
25 Oct 20230.90000.90000.90000.90000.9000-
24 Oct 20230.91000.91000.90000.90000.900049,029
23 Oct 20230.90000.90500.90000.90000.9000137,096
20 Oct 20230.90500.91000.90000.91000.9100191,790
19 Oct 20230.94000.94000.94000.94000.9400-
18 Oct 20230.96000.96000.94000.94000.940041,200
17 Oct 20230.97500.97500.97500.97500.9750-
16 Oct 20230.97500.97500.97500.97500.975015,000
13 Oct 20230.98000.98000.98000.98000.980020,000
12 Oct 20230.98500.98500.98000.98000.980018,909
11 Oct 20230.98000.98000.98000.98000.9800100,560
10 Oct 20230.98000.98000.98000.98000.98006,000
09 Oct 20230.98500.98500.98000.98000.98005,000
06 Oct 20230.98500.98500.98500.98500.985022,000
05 Oct 20230.99000.99000.98500.98500.98505,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...