Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
ASX - Delayed Quote AUD

Ryder Capital Limited (RYD.AX)

Compare
1.3150
-0.0350
(-2.59%)
At close: February 21 at 4:10:58 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251.31501.31501.31501.31501.31506,112
Feb 21, 20251.31501.31501.31501.31501.31506,112
Feb 20, 20251.31001.35001.31001.35001.350014,744
Feb 19, 20251.32001.34501.30501.34501.345023,861
Feb 18, 20251.34501.34501.32001.32001.320013,120
Feb 17, 20251.34501.34501.32001.34501.345039,445
Feb 14, 20251.34501.34501.32501.32501.325012,251
Feb 13, 20251.35001.35001.34501.34501.345014,746
Feb 12, 20251.32001.34501.32001.34501.345019,496
Feb 11, 20251.30001.32001.29501.32001.320057,950
Feb 10, 20251.29501.30001.29501.30001.300018,510
Feb 7, 20251.28501.28501.28001.28001.280018,000
Feb 6, 20251.29001.29001.29001.29001.2900-
Feb 5, 20251.29001.29001.29001.29001.290015,000
Feb 4, 20251.27501.29001.27501.29001.290015,958
Feb 3, 20251.29501.29501.29501.29501.2950-
Jan 31, 20251.29501.29501.29501.29501.295043
Jan 30, 20251.29001.29001.29001.29001.29004,600
Jan 29, 20251.27001.27001.27001.27001.270025,000
Jan 28, 20251.28001.28001.28001.28001.2800-
Jan 24, 20251.28001.28001.28001.28001.2800-
Jan 23, 20251.30001.30001.28001.28001.280031,242
Jan 22, 20251.30001.30001.30001.30001.3000-
Jan 21, 20251.28001.30001.28001.30001.3000282,713
Jan 20, 20251.30001.32001.27751.27751.2775106,346
Jan 17, 20251.30001.30001.30001.30001.3000-
Jan 16, 20251.30001.30001.30001.30001.300068,036
Jan 15, 20251.30001.30001.29001.29001.290017,000
Jan 14, 20251.30001.30001.28501.28501.285063,480
Jan 13, 20251.29001.29001.29001.29001.290011,275
Jan 10, 20251.30001.30001.30001.30001.300015,000
Jan 9, 20251.32001.34001.31001.34001.340021,560
Jan 8, 20251.33001.33001.33001.33001.33001,548
Jan 7, 20251.33501.33501.33501.33501.33504,952
Jan 6, 20251.32501.34501.32501.34001.34006,412
Jan 3, 20251.33001.33001.33001.33001.3300-
Jan 2, 20251.33001.33001.33001.33001.33005,000
Dec 31, 20241.34501.34501.34501.34501.34502,677
Dec 30, 20241.31501.34501.31501.34501.345016,472
Dec 27, 20241.29001.29001.29001.29001.29002
Dec 24, 20241.29001.29001.28501.29001.290021,483
Dec 23, 20241.28501.29501.28501.29501.295064,417
Dec 20, 20241.29001.29001.28501.28501.285023,784
Dec 19, 20241.28501.29001.28501.29001.29002,418
Dec 18, 20241.28501.29001.28501.29001.29006,023
Dec 17, 20241.29001.29001.28501.28501.285058,512
Dec 16, 20241.30001.30751.30001.30001.300053,710
Dec 13, 20241.30001.30001.30001.30001.300028,999
Dec 12, 20241.31001.31001.30001.30001.30009,887
Dec 11, 20241.32001.32001.30001.30001.300035,847
Dec 10, 20241.34501.34501.34501.34501.3450-
Dec 9, 20241.34501.34501.34501.34501.3450-
Dec 6, 20241.31501.34501.31501.34501.345011,000
Dec 5, 20241.30001.32001.30001.32001.320053,341
Dec 4, 20241.30001.30001.30001.30001.30001
Dec 3, 20241.29001.29001.29001.29001.2900-
Dec 2, 20241.30001.30001.29001.29001.290018,009
Nov 29, 20241.32001.32001.32001.32001.320016,277
Nov 28, 20241.31001.32501.31001.32001.320034,722
Nov 27, 20241.30501.31001.30501.31001.310011,327
Nov 26, 20241.29501.31001.29501.31001.310033,498
Nov 25, 20241.29501.29501.29501.29501.29501
Nov 22, 20241.29001.29001.29001.29001.29001
Nov 21, 20241.29501.29501.29001.29001.290020,000
Nov 20, 20241.31501.31501.31501.31501.3150-
Nov 19, 20241.31501.31501.31501.31501.31502,500
Nov 18, 20241.28501.32001.28001.28001.280045,373
Nov 15, 20241.28001.28001.28001.28001.2800-
Nov 14, 20241.28001.28001.28001.28001.280075,000
Nov 13, 20241.30001.30001.28001.28001.280047,729
Nov 12, 20241.27001.31501.27001.31501.315024,923
Nov 11, 20241.28001.28501.25001.25001.250078,898
Nov 8, 20241.29501.32001.29501.30001.300041,604
Nov 7, 20241.30001.30001.30001.30001.300010,000
Nov 6, 20241.28001.30001.28001.30001.300038,335
Nov 5, 20241.27501.27501.27001.27001.270072,688
Nov 4, 20241.26001.26501.26001.26001.260043,226
Nov 1, 20241.29501.29501.24501.24501.245035,685
Oct 31, 20241.28001.28001.28001.28001.2800-
Oct 30, 20241.29001.29501.28001.28001.280061,550
Oct 29, 20241.27501.27501.27501.27501.2750200
Oct 28, 20241.30001.31001.27501.28001.280039,347
Oct 25, 20241.27501.27501.27501.27501.275010,001
Oct 24, 20241.32001.32001.27501.27501.275067,447
Oct 23, 20241.30001.32501.30001.32001.320049,849
Oct 22, 20241.27501.27501.27501.27501.2750-
Oct 21, 20241.29001.29001.27501.27501.275033,859
Oct 18, 20241.29001.30001.28001.29501.295067,456
Oct 17, 20241.27001.27001.27001.27001.270010,000
Oct 16, 20241.27501.28001.26001.26501.265035,118
Oct 15, 20241.25001.26001.25001.26001.260064,867
Oct 14, 20241.25501.25501.20501.25001.25007,207
Oct 11, 20241.23001.25001.21001.25001.250068,615
Oct 10, 20241.23501.25001.22001.22001.220040,247
Oct 9, 20241.23501.23501.23501.23501.235042,020
Oct 8, 20241.21001.21001.21001.21001.2100-
Oct 7, 20241.23001.23001.21001.21001.210064,035
Oct 4, 20241.22001.23001.22001.23001.2300840
Oct 3, 20241.23501.23501.22001.22001.22007,007
Oct 2, 20241.23001.23001.22001.22001.220029,650
Oct 1, 20241.22501.22501.21501.21501.215016,500
Sep 30, 20241.23001.24001.23001.24001.240040,001
Sep 27, 20241.23501.23501.23501.23501.23506,000
Sep 26, 20241.23501.23501.23501.23501.235029,968
Sep 25, 20241.19501.19501.19501.19501.195032,001
Sep 24, 20241.19501.20501.19501.20001.200018,232
Sep 23, 20241.19501.19501.19501.19501.195027
Sep 20, 20241.20001.20001.19001.19001.190060,246
Sep 19, 20241.21001.21001.20001.20001.2000141,014
Sep 18, 20241.23501.24501.23501.23501.235046,257
Sep 17, 20241.21501.24001.21501.23501.23508,867
Sep 16, 20241.22001.22001.21001.22001.2200107,711
Sep 13, 20241.22001.22001.22001.22001.22004,121
Sep 12, 20241.19001.20001.19001.20001.200090,205
Sep 11, 20241.16501.19501.16501.19501.195010,800
Sep 10, 20241.18001.20501.17001.17001.1700176,940
Sep 9, 20241.17001.17001.17001.17001.1700-
Sep 6, 20241.17001.17001.17001.17001.17004
Sep 5, 20241.17501.17501.17001.17001.170039,202
Sep 4, 20241.17001.20001.17001.17001.170027,098
Sep 3, 20241.20001.20001.17001.17001.170018,500
Sep 2, 20241.18001.18001.18001.18001.180040,000
Aug 30, 20241.15501.15501.15001.15001.1500179,197
Aug 29, 20241.16501.16501.12501.15001.150037,716
Aug 28, 20241.17001.18001.16001.18001.180079,942
Aug 27, 20241.17001.18501.17001.18501.185092
Aug 26, 20241.19001.19001.16001.17001.170047,161
Aug 23, 20241.17001.23001.16001.19501.195053,009
Aug 22, 20241.16001.16001.12501.15001.150097,911
Aug 21, 20241.18001.18001.11001.11001.110085,847
Aug 20, 20241.18001.19501.18001.19001.190033,182
Aug 19, 2024 0.0500 Dividend
Aug 19, 20241.20001.20001.18001.18001.180019,027
Aug 16, 20241.28501.28501.27501.27501.225021,900
Aug 15, 20241.36501.36501.27001.28001.229862,612
Aug 14, 20241.37001.37001.35001.36501.311517,473
Aug 13, 20241.28001.40001.28001.40001.3451125,058
Aug 12, 20241.28001.28001.26251.26501.215418,227
Aug 9, 20241.27501.27501.23501.23501.18669,403
Aug 8, 20241.29001.29001.25001.28501.234611,001
Aug 7, 20241.29001.29001.29001.29001.23946,000
Aug 6, 20241.20001.29001.20001.29001.239425,511
Aug 5, 20241.28001.29001.22001.22001.172229,359
Aug 2, 20241.29001.29001.29001.29001.239410,736
Aug 1, 20241.29001.30001.29001.29001.239413,470
Jul 31, 20241.29001.29001.29001.29001.239417,387
Jul 30, 20241.30001.30001.30001.30001.2490-
Jul 29, 20241.29501.30001.29501.30001.249032,171
Jul 26, 20241.30001.30001.29501.29501.24425,404
Jul 25, 20241.26501.30001.26501.30001.24907,998
Jul 24, 20241.27001.28001.26501.27001.2202158,718
Jul 23, 20241.28001.28001.27501.27501.225026,090
Jul 22, 20241.26001.28001.25501.28001.22984,152
Jul 19, 20241.29501.30001.28001.29501.244228,814
Jul 18, 20241.30001.30501.28001.29501.244258,977
Jul 17, 20241.24001.28001.24001.28001.229857,177
Jul 16, 20241.22001.25001.21501.24001.191441,388
Jul 15, 20241.23001.23001.22001.23001.181829,252
Jul 12, 20241.25001.25001.22001.25001.201041,880
Jul 11, 20241.17001.21001.17001.21001.1625124,827
Jul 10, 20241.16001.16001.16001.16001.1145-
Jul 9, 20241.16001.16001.16001.16001.11458,630
Jul 8, 20241.15501.16001.15501.16001.114552,390
Jul 5, 20241.17501.17501.15001.16001.114569,167
Jul 4, 20241.15001.15001.13501.13501.090584,361
Jul 3, 20241.14001.14001.14001.14001.095322,366
Jul 2, 20241.13001.13001.13001.13001.08578,901
Jul 1, 20241.12501.12501.12501.12501.0809-
Jun 28, 20241.12501.12501.12501.12501.0809-
Jun 27, 20241.12501.12501.12501.12501.0809-
Jun 26, 20241.12501.12501.12501.12501.08091
Jun 25, 20241.13001.14001.13001.13001.085732,689
Jun 24, 20241.14001.14001.13001.13001.08578,534
Jun 21, 20241.13001.13001.13001.13001.08571
Jun 20, 20241.14001.14001.13001.13001.085765,766
Jun 19, 20241.13001.13001.13001.13001.085740,000
Jun 18, 20241.12501.12501.12501.12501.08093,740
Jun 17, 20241.12001.13001.12001.12001.076112,454
Jun 14, 20241.13001.13001.11751.12001.076122,785
Jun 13, 20241.13001.13501.13001.13501.0905577
Jun 12, 20241.13501.13501.13501.13501.0905-
Jun 11, 20241.13001.13501.13001.13501.09055,028
Jun 7, 20241.14501.14501.13001.13001.085720,159
Jun 6, 20241.14001.14001.14001.14001.095311,323
Jun 5, 20241.14001.14001.13001.13001.085716,192
Jun 4, 20241.15001.15001.15001.15001.104994,346
Jun 3, 20241.14001.15001.14001.15001.104950,002
May 31, 20241.14501.14501.14001.14501.100150,580
May 30, 20241.13001.13001.13001.13001.0857-
May 29, 20241.13001.13001.13001.13001.08578,001
May 28, 20241.14501.14501.13001.13001.085717,500
May 27, 20241.13001.14501.13001.13001.085741,026
May 24, 20241.13001.13001.13001.13001.085719,100
May 23, 20241.14501.14501.14501.14501.1001-
May 22, 20241.14001.15001.14001.14501.100154,076
May 21, 20241.13001.15001.13001.14001.095328,637
May 20, 20241.10001.13001.10001.13001.085739,115
May 17, 20241.10001.10001.10001.10001.056950,000
May 16, 20241.10001.10001.10001.10001.0569480
May 15, 20241.10001.10001.10001.10001.056919,000
May 14, 20241.15001.15001.12001.12001.076125,876
May 13, 20241.15001.15001.15001.15001.10491
May 10, 20241.15001.15001.15001.15001.10496,950
May 9, 20241.12001.12001.12001.12001.0761-
May 8, 20241.13001.13001.12001.12001.076115,000
May 7, 20241.12001.12001.12001.12001.0761-
May 6, 20241.12001.12001.12001.12001.076110,735
May 3, 20241.13001.15001.13001.15001.104936,701
May 2, 20241.12001.12001.12001.12001.076116,050
May 1, 20241.13001.13001.13001.13001.085744,199
Apr 30, 20241.13001.13001.13001.13001.085710,000
Apr 29, 20241.07001.10501.07001.10001.056938,703
Apr 26, 20241.10001.11001.06001.06001.018420,991
Apr 24, 20241.09001.10501.09001.10501.061719,842
Apr 23, 20241.08001.10001.08001.09501.052161,383
Apr 22, 20241.08001.08001.08001.08001.037614
Apr 19, 20241.07001.08001.07001.08001.037651,870
Apr 18, 20241.07001.08501.06001.06001.018483,868
Apr 17, 20241.08501.08501.07001.07001.028025,273
Apr 16, 20241.07501.07501.07001.07501.032855,000
Apr 15, 20241.08001.08001.08001.08001.037612,270
Apr 12, 20241.10501.10501.08501.08501.04257,869
Apr 11, 20241.09501.09501.09501.09501.052164,155
Apr 10, 20241.09501.09501.09501.09501.0521-
Apr 9, 20241.09501.09501.09501.09501.0521200
Apr 8, 20241.07501.08501.07501.08501.042521,101
Apr 5, 20241.06001.08501.06001.08501.042524,597
Apr 4, 20241.06001.06001.06001.06001.0184100
Apr 3, 20241.05501.05501.05501.05501.013641,208
Apr 2, 20241.06001.06001.06001.06001.01841
Mar 28, 20241.05501.05501.05501.05501.01363,799
Mar 27, 20241.05501.05501.05001.05001.008830,000
Mar 26, 20241.05001.05001.05001.05001.00883,537
Mar 25, 20241.04501.04501.04501.04501.0040-
Mar 22, 20241.05501.05501.04501.04501.0040954
Mar 21, 20241.05001.05001.05001.05001.0088-
Mar 20, 20241.05001.05001.05001.05001.0088-
Mar 19, 20241.04501.05001.04501.05001.008824,893
Mar 18, 20241.04501.04501.04501.04501.00403,000
Mar 15, 20241.03501.05001.03001.05001.00882,600
Mar 14, 20241.05001.05001.05001.05001.008846,530
Mar 13, 20241.05001.05001.05001.05001.008899,081
Mar 12, 20241.04001.05001.04001.05001.008875,279
Mar 11, 20241.04001.04001.04001.04000.999216,729
Mar 8, 20241.03001.03001.03001.03000.989611,209
Mar 7, 20241.04001.04001.04001.04000.999219,001
Mar 6, 20241.04001.04001.04001.04000.99922,000
Mar 5, 20241.07501.07501.04001.04000.999212,377
Mar 4, 2024 0.0400 Dividend
Mar 4, 20241.04001.04001.04001.04000.9992623
Mar 1, 20241.07001.07001.06001.06000.98009,500
Feb 29, 20241.04501.06501.04001.06500.9846133,378
Feb 28, 20241.05001.05001.05001.05000.9708182,179
Feb 27, 20241.05001.05001.05001.05000.9708173,150
Feb 26, 20241.05001.05001.04501.04500.966146,178
Feb 23, 20241.05001.05001.05001.05000.9708-
Feb 22, 20241.06001.06001.04501.05000.970818,822
Feb 21, 20241.05001.06001.05001.05500.975437,093

Related Tickers

PCG.AX Pengana Capital Group Limited
0.9350
+1.63%
 
MFG.AX Magellan Financial Group Limited
8.96
-1.32%
 
PSH.L Pershing Square Holdings Ord
4,450.00
-0.71%
 
BX Blackstone Inc.
158.38
-3.37%