Ryder Capital Limited (ASX:RYD)
Australia · Delayed Price · Currency is AUD 1.660
-0.005 (-0.30%)
Sep 26, 2025, 2:18 PM AEST
Ryder Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.67 | 1.67 | 1.62 | 1.66 | 1.66 | -0.60% | 54,608 |
| Sep 25, 2025 | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | 5.03% | 15,625 |
| Sep 24, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | 10,121 |
| Sep 23, 2025 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -1.25% | 97,623 |
| Sep 22, 2025 | 1.65 | 1.65 | 1.59 | 1.60 | 1.60 | -1.84% | 82,761 |
| Sep 19, 2025 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | 0.62% | 13,327 |
| Sep 18, 2025 | 1.60 | 1.62 | 1.59 | 1.62 | 1.62 | 1.89% | 98,767 |
| Sep 17, 2025 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | -0.63% | 86,772 |
| Sep 16, 2025 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | - | 119,154 |
| Sep 15, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | - | 48,248 |
| Sep 12, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 2.56% | 52,266 |
| Sep 11, 2025 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -1.89% | 99,389 |
| Sep 10, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.45% | 7,138 |
| Sep 9, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 2.52% | 77,046 |
| Sep 8, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.63% | 48,647 |
| Sep 7, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 14,010 |
| Sep 5, 2025 | 1.60 | 1.63 | 1.58 | 1.58 | 1.58 | - | 42,984 |
| Sep 4, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | 38,172 |
| Sep 3, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Sep 2, 2025 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | - | 64,905 |
| Sep 1, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 1.29% | 387,560 |
| Aug 29, 2025 | 1.55 | 1.55 | 1.53 | 1.55 | 1.55 | 1.31% | 24,277 |
| Aug 28, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | 818 |
| Aug 27, 2025 | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | 1.32% | 92,292 |
| Aug 26, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.94% | 132,461 |
| Aug 25, 2025 | 1.62 | 1.62 | 1.55 | 1.55 | 1.55 | -4.32% | 4,936 |
| Aug 22, 2025 | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | 2.53% | 27,031 |
| Aug 21, 2025 | 1.55 | 1.65 | 1.53 | 1.58 | 1.58 | 1.28% | 95,354 |
| Aug 20, 2025 | 1.59 | 1.60 | 1.56 | 1.56 | 1.56 | -3.11% | 27,005 |
| Aug 19, 2025 | 1.60 | 1.67 | 1.60 | 1.61 | 1.56 | 0.63% | 173,919 |
| Aug 18, 2025 | 1.58 | 1.62 | 1.58 | 1.60 | 1.55 | 1.27% | 146,159 |
| Aug 17, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.64% | 7,612 |
| Aug 15, 2025 | 1.54 | 1.57 | 1.54 | 1.57 | 1.52 | 3.29% | 63,618 |
| Aug 14, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | 1.47 | -1.30% | 9,971 |
| Aug 13, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.49 | - | 2,540 |
| Aug 12, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.49 | -0.65% | 55,484 |
| Aug 11, 2025 | 1.48 | 1.55 | 1.48 | 1.55 | 1.50 | 4.73% | 95,521 |
| Aug 10, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 422 |
| Aug 8, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.43 | 0.68% | 601 |
| Aug 7, 2025 | 1.46 | 1.47 | 1.45 | 1.47 | 1.42 | -0.68% | 12,308 |
| Aug 6, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.42 | - | 6,784 |
| Aug 5, 2025 | 1.48 | 1.48 | 1.45 | 1.48 | 1.43 | - | 75,482 |
| Aug 4, 2025 | 1.47 | 1.48 | 1.46 | 1.48 | 1.43 | 0.68% | 63,201 |
| Aug 1, 2025 | 1.45 | 1.47 | 1.43 | 1.47 | 1.41 | 0.68% | 62,247 |
| Jul 31, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.41 | 2.10% | 103,577 |
| Jul 30, 2025 | 1.43 | 1.45 | 1.43 | 1.43 | 1.38 | - | 41,216 |
| Jul 29, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.38 | - | 11,407 |
| Jul 28, 2025 | 1.44 | 1.45 | 1.43 | 1.43 | 1.38 | -1.38% | 2,345 |
| Jul 25, 2025 | 1.43 | 1.45 | 1.42 | 1.45 | 1.40 | 0.69% | 218,899 |
| Jul 24, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.39 | -0.69% | 45,136 |