Ryder Capital Limited (ASX:RYD)
Australia · Delayed Price · Currency is AUD 1.995
+0.045 (2.31%)
Apr 2, 2026, 3:04 PM AEST
Ryder Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.93 | 2.00 | 1.91 | 2.00 | 2.00 | 2.31% | 121,727 |
| Apr 1, 2026 | 1.91 | 1.96 | 1.90 | 1.95 | 1.95 | 4.28% | 33,846 |
| Mar 31, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 12,377 |
| Mar 30, 2026 | 1.92 | 1.92 | 1.83 | 1.87 | 1.87 | -7.43% | 114,439 |
| Mar 27, 2026 | 1.94 | 2.02 | 1.94 | 2.02 | 2.02 | 4.12% | 51,923 |
| Mar 26, 2026 | 1.95 | 1.96 | 1.93 | 1.94 | 1.94 | 0.26% | 144,694 |
| Mar 25, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.84% | 24,615 |
| Mar 24, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 625 |
| Mar 20, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 1.60% | 18,979 |
| Mar 19, 2026 | 1.92 | 1.92 | 1.87 | 1.87 | 1.87 | -2.60% | 22,675 |
| Mar 18, 2026 | 1.92 | 1.92 | 1.91 | 1.92 | 1.92 | -1.03% | 25,246 |
| Mar 17, 2026 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | 1.04% | 11,376 |
| Mar 16, 2026 | 1.92 | 1.95 | 1.90 | 1.92 | 1.92 | -0.52% | 15,349 |
| Mar 13, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -0.52% | 60,494 |
| Mar 12, 2026 | 1.96 | 1.97 | 1.93 | 1.94 | 1.94 | -0.51% | 265,104 |
| Mar 10, 2026 | 1.95 | 2.03 | 1.94 | 1.95 | 1.95 | 0.52% | 91,296 |
| Mar 9, 2026 | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | -1.52% | 47,878 |
| Mar 6, 2026 | 1.98 | 1.99 | 1.97 | 1.97 | 1.97 | -1.50% | 127,040 |
| Mar 5, 2026 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | 1.52% | 12,072 |
| Mar 4, 2026 | 2.01 | 2.01 | 1.97 | 1.97 | 1.97 | -2.48% | 85,942 |
| Mar 3, 2026 | 2.02 | 2.02 | 2.01 | 2.02 | 2.02 | 0.50% | 53,754 |
| Mar 2, 2026 | 2.05 | 2.05 | 2.00 | 2.01 | 2.01 | -1.95% | 65,993 |
| Feb 27, 2026 | 2.01 | 2.05 | 2.01 | 2.05 | 2.05 | 1.99% | 1,242 |
| Feb 26, 2026 | 2.01 | 2.03 | 1.98 | 2.01 | 2.01 | 1.52% | 9,874 |
| Feb 24, 2026 | 2.03 | 2.09 | 1.88 | 1.98 | 1.98 | -2.46% | 90,316 |
| Feb 23, 2026 | 2.09 | 2.09 | 2.03 | 2.03 | 2.03 | -0.49% | 15,820 |
| Feb 20, 2026 | 2.05 | 2.06 | 2.04 | 2.04 | 2.04 | - | 31,906 |
| Feb 19, 2026 | 2.05 | 2.05 | 2.03 | 2.04 | 2.04 | -0.49% | 62,855 |
| Feb 18, 2026 | 2.03 | 2.05 | 2.02 | 2.05 | 2.05 | 2.50% | 26,040 |
| Feb 17, 2026 | 2.03 | 2.03 | 2.00 | 2.00 | 2.00 | - | 33,424 |
| Feb 16, 2026 | 2.03 | 2.03 | 2.00 | 2.00 | 2.00 | - | 5,146 |
| Feb 13, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -0.50% | 73,009 |
| Feb 12, 2026 | 2.05 | 2.05 | 2.01 | 2.01 | 2.01 | - | 170 |
| Feb 11, 2026 | 2.00 | 2.02 | 2.00 | 2.01 | 2.01 | - | 249,848 |
| Feb 10, 2026 | 2.03 | 2.03 | 2.01 | 2.01 | 2.01 | -0.99% | 256,970 |
| Feb 9, 2026 | 2.03 | 2.04 | 2.03 | 2.03 | 2.03 | 1.00% | 56,651 |
| Feb 6, 2026 | 2.01 | 2.01 | 1.96 | 2.01 | 2.01 | - | 287,343 |
| Feb 5, 2026 | 2.06 | 2.06 | 2.00 | 2.01 | 2.01 | -0.99% | 125,241 |
| Feb 4, 2026 | 2.03 | 2.06 | 2.03 | 2.03 | 2.03 | - | 4,746 |
| Feb 3, 2026 | 1.99 | 2.09 | 1.98 | 2.03 | 2.03 | 2.01% | 112,976 |
| Feb 2, 2026 | 2.02 | 2.07 | 1.90 | 1.99 | 1.99 | -0.50% | 147,621 |
| Jan 30, 2026 | 2.10 | 2.13 | 2.00 | 2.00 | 2.00 | -5.21% | 193,486 |
| Jan 29, 2026 | 2.13 | 2.13 | 2.11 | 2.11 | 2.11 | -0.47% | 115,554 |
| Jan 28, 2026 | 2.12 | 2.14 | 2.12 | 2.12 | 2.12 | 0.47% | 164,708 |
| Jan 27, 2026 | 2.05 | 2.13 | 2.05 | 2.11 | 2.11 | 4.98% | 165,374 |
| Jan 23, 2026 | 1.99 | 2.03 | 1.99 | 2.01 | 2.01 | 1.52% | 254,940 |
| Jan 22, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | 1.54% | 47,566 |
| Jan 21, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 95,281 |
| Jan 20, 2026 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | - | 58,742 |
| Jan 19, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | 0.78% | 20,000 |