Australia markets close in 5 hours 35 minutes

Ryder Capital Limited (RYD.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.25000.0000 (0.00%)
As of 01:49PM AEST. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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-
09 Sept 20221.32001.32001.32001.32001.32002,500
08 Sept 20221.33501.34001.31001.32001.320023,500
07 Sept 20221.33501.34001.33501.34001.340019,297
06 Sept 20221.34001.34001.30001.30001.300020,363
05 Sept 20221.34501.35001.30001.30001.300030,737
02 Sept 20221.35501.35501.35001.35001.350018,012
01 Sept 20221.35001.35501.35001.35501.355020,000
31 Aug 20221.35501.35501.35001.35001.350014,002
30 Aug 20221.35501.35501.35501.35501.355020,004
29 Aug 20221.34001.35501.30001.35501.355030,008
26 Aug 20221.35001.35001.35001.35001.350020,006
25 Aug 20221.36501.36501.36001.36001.360020,004
24 Aug 20221.36501.36501.36501.36501.365020,005
23 Aug 20221.37001.37001.37001.37001.370020,731
22 Aug 20221.37001.37001.37001.37001.370010,007
19 Aug 20221.37001.40001.37001.40001.400023,000
19 Aug 20220.04 Dividend
18 Aug 20221.37001.37001.37001.37001.3300-
17 Aug 20221.37001.37001.37001.37001.33004,703
16 Aug 20221.36501.37001.36501.37001.330020,000
15 Aug 20221.32501.34001.32501.34001.300974,705
12 Aug 20221.30001.30001.29501.30001.262054,308
11 Aug 20221.30001.30001.30001.30001.262076,004
10 Aug 20221.25001.30501.25001.30001.262057,431
09 Aug 20221.24001.25001.24001.25001.213531,000
08 Aug 20221.25001.26001.25001.26001.223230,200
05 Aug 20221.25001.25001.25001.25001.213510,500
04 Aug 20221.24001.25001.24001.25001.213552,500
03 Aug 20221.23001.24001.23001.24001.203822,699
02 Aug 20221.24001.24001.23001.24001.203826,469
01 Aug 20221.24001.24001.23501.23501.198914,231
29 July 20221.22001.25001.22001.24001.203857,301
28 July 20221.21001.24001.19501.24001.203822,375
27 July 20221.21001.21001.20001.20001.165017,875
26 July 20221.21001.25001.21001.21501.179546,672
25 July 20221.25001.25001.23001.23001.194121,505
22 July 20221.25001.25001.25001.25001.213519,462
21 July 20221.23001.23001.23001.23001.19419,533
20 July 20221.23001.23001.21501.23001.194135,000
19 July 20221.20001.20001.20001.20001.1650-
18 July 20221.20001.20001.20001.20001.1650-
15 July 20221.20001.20001.20001.20001.1650-
14 July 20221.20001.20001.20001.20001.1650-
13 July 20221.20001.20001.20001.20001.1650-
12 July 20221.20001.20501.18501.20001.165061,660
11 July 20221.22001.22001.19001.20001.165069,180
08 July 20221.22001.22001.22001.22001.184416,405
07 July 20221.23001.23001.22001.22001.184432,961
06 July 20221.24001.24001.24001.24001.2038-
05 July 20221.24001.24001.23501.24001.203832,418
04 July 20221.29501.29501.23501.23501.198919,310
01 July 20221.29501.29501.29501.29501.2572-
30 June 20221.29501.29501.29501.29501.2572-
29 June 20221.29501.29501.29501.29501.2572-
28 June 20221.30001.30001.29501.29501.25723
27 June 20221.24001.30001.24001.30001.262014,838
24 June 20221.24001.24001.24001.24001.203814,166
23 June 20221.20001.20001.18001.18001.145556,800
22 June 20221.20001.20001.20001.20001.16504,300
21 June 20221.25501.25501.25001.25001.213520,145
20 June 20221.25501.25501.25001.25001.213516,700
17 June 20221.25001.25001.25001.25001.213524,997
16 June 20221.29001.29001.29001.29001.25233
15 June 20221.29001.29001.29001.29001.252313,840
14 June 20221.33001.33001.25001.25001.213548,407
10 June 20221.33001.33001.33001.33001.29125,000
09 June 20221.40001.40001.40001.40001.3591-
08 June 20221.40001.40001.40001.40001.3591-
07 June 20221.40001.40001.40001.40001.3591-
06 June 20221.40001.40001.40001.40001.3591-
03 June 20221.40001.40001.40001.40001.35916,592
02 June 20221.40501.40501.40001.40001.35914,000
01 June 20221.43001.43001.40001.40001.359138,986
31 May 20221.40001.40001.40001.40001.359126,979
30 May 20221.38001.40001.38001.40001.3591358
27 May 20221.42001.42001.42001.42001.378518,000
26 May 20221.42001.42001.42001.42001.3785-
25 May 20221.42001.42001.42001.42001.3785-
24 May 20221.42001.42001.42001.42001.378510,000
23 May 20221.42001.42001.42001.42001.378524,620
20 May 20221.42001.42001.42001.42001.3785-
19 May 20221.42001.42001.42001.42001.378545,723
18 May 20221.42001.42001.42001.42001.378521,100
17 May 20221.39001.39001.39001.39001.349410,000
16 May 20221.39501.39501.39501.42001.378517
13 May 20221.44001.44001.44001.44001.3980-
12 May 20221.44001.44001.44001.44001.3980-
11 May 20221.44001.44001.44001.44001.39807,282
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...