Ryder Capital Limited (ASX:RYD)
Australia · Delayed Price · Currency is AUD 2.160
-0.040 (-1.82%)
Sep 11, 2026, 4:10 PM AEST
Ryder Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | -1.82% | 27,514 |
| Sep 10, 2026 | 2.17 | 2.20 | 2.17 | 2.20 | 2.20 | -0.45% | 1,017 |
| Sep 9, 2026 | 2.14 | 2.26 | 2.14 | 2.21 | 2.21 | 3.76% | 127,851 |
| Sep 8, 2026 | 2.15 | 2.15 | 2.13 | 2.13 | 2.13 | -0.47% | 41,536 |
| Sep 7, 2026 | 2.14 | 2.14 | 2.13 | 2.14 | 2.14 | - | 15,793 |
| Sep 4, 2026 | 2.11 | 2.15 | 2.11 | 2.14 | 2.14 | 1.90% | 50,659 |
| Sep 3, 2026 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -0.94% | 6,597 |
| Sep 2, 2026 | 2.13 | 2.13 | 2.10 | 2.12 | 2.12 | -1.85% | 18,268 |
| Sep 1, 2026 | 2.11 | 2.27 | 2.11 | 2.16 | 2.16 | 2.37% | 48,528 |
| Aug 31, 2026 | 2.12 | 2.12 | 2.10 | 2.11 | 2.11 | -0.47% | 1,898 |
| Aug 28, 2026 | 2.10 | 2.14 | 2.09 | 2.12 | 2.12 | 1.44% | 30,505 |
| Aug 27, 2026 | 2.08 | 2.10 | 2.08 | 2.09 | 2.09 | - | 22,062 |
| Aug 26, 2026 | 2.20 | 2.20 | 2.07 | 2.09 | 2.09 | -0.48% | 44,404 |
| Aug 25, 2026 | 2.08 | 2.11 | 2.08 | 2.10 | 2.10 | 0.96% | 16,541 |
| Aug 24, 2026 | 2.09 | 2.09 | 2.07 | 2.08 | 2.08 | - | 25,136 |
| Aug 21, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -0.48% | 56,235 |
| Aug 20, 2026 | 2.08 | 2.10 | 2.08 | 2.09 | 2.09 | 0.48% | 40,983 |
| Aug 19, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.48% | 17,866 |
| Aug 18, 2026 | 2.08 | 2.08 | 2.07 | 2.07 | 2.07 | -0.48% | 23,378 |
| Aug 17, 2026 | 2.08 | 2.08 | 2.07 | 2.08 | 2.08 | - | 105,459 |
| Aug 14, 2026 | 2.08 | 2.08 | 2.07 | 2.08 | 2.08 | - | 92,476 |
| Aug 13, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 30,519 |
| Aug 12, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 13,993 |
| Aug 11, 2026 | 2.09 | 2.09 | 2.07 | 2.08 | 2.08 | 0.48% | 83,532 |
| Aug 10, 2026 | 2.09 | 2.09 | 2.04 | 2.07 | 2.07 | 0.49% | 48,738 |
| Aug 7, 2026 | 2.09 | 2.10 | 2.06 | 2.06 | 2.06 | -1.44% | 39,437 |
| Aug 6, 2026 | 2.09 | 2.10 | 2.06 | 2.09 | 2.09 | 1.95% | 70,829 |
| Aug 5, 2026 | 2.05 | 2.06 | 2.05 | 2.05 | 2.05 | 0.99% | 38,101 |
| Aug 4, 2026 | 2.08 | 2.10 | 2.02 | 2.03 | 2.03 | -2.87% | 60,915 |
| Aug 3, 2026 | 2.04 | 2.09 | 2.02 | 2.09 | 2.09 | 2.45% | 49,935 |
| Jul 31, 2026 | 2.03 | 2.04 | 2.01 | 2.04 | 2.04 | 0.49% | 46,845 |
| Jul 30, 2026 | 2.05 | 2.05 | 2.02 | 2.03 | 2.03 | -0.49% | 16,505 |
| Jul 29, 2026 | 2.06 | 2.10 | 2.04 | 2.04 | 2.04 | -0.97% | 52,016 |
| Jul 28, 2026 | 2.06 | 2.06 | 2.03 | 2.06 | 2.06 | -0.48% | 235,304 |
| Jul 27, 2026 | 2.08 | 2.08 | 2.02 | 2.07 | 2.07 | 0.49% | 172,126 |
| Jul 24, 2026 | 2.04 | 2.06 | 1.99 | 2.06 | 2.06 | 1.98% | 113,488 |
| Jul 23, 2026 | 2.04 | 2.05 | 1.97 | 2.02 | 2.02 | 2.54% | 166,845 |
| Jul 22, 2026 | 1.92 | 2.04 | 1.92 | 1.97 | 1.97 | 2.60% | 64,867 |
| Jul 21, 2026 | 1.91 | 1.92 | 1.88 | 1.92 | 1.92 | 0.26% | 197,280 |
| Jul 20, 2026 | 1.78 | 1.93 | 1.78 | 1.92 | 1.92 | 8.50% | 234,603 |
| Jul 17, 2026 | 1.75 | 1.78 | 1.75 | 1.77 | 1.77 | 0.86% | 26,295 |
| Jul 16, 2026 | 1.77 | 1.78 | 1.75 | 1.75 | 1.75 | -0.57% | 21,747 |
| Jul 14, 2026 | 1.77 | 1.79 | 1.76 | 1.76 | 1.76 | -1.40% | 8,685 |
| Jul 13, 2026 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 1.71% | 55,745 |
| Jul 10, 2026 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | -1.40% | 84,481 |
| Jul 9, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | - | 14,821 |
| Jul 8, 2026 | 1.76 | 1.80 | 1.76 | 1.78 | 1.78 | 2.89% | 48,960 |
| Jul 7, 2026 | 1.73 | 1.76 | 1.72 | 1.73 | 1.73 | -1.42% | 5,000 |
| Jul 6, 2026 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | -0.85% | 14,263 |
| Jul 3, 2026 | 1.76 | 1.83 | 1.76 | 1.80 | 1.77 | 2.27% | 98,852 |