Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Ryder Capital Limited (RYD)
Ryder Capital Limited (RYD) Historical

RYD Ryder Capital Limited

1.20

0.00 (0.00%)

Sep 19 2024 - Closed

Delayed by 20 minutes

RYD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Sep 18 2024	1.235	0.00	0.00%	1.235	1.245	1.235	46,257
Sep 17 2024	1.235	0.02	1.23%	1.215	1.24	1.215	8,867
Sep 16 2024	1.22	0.00	0.00%	1.22	1.22	1.21	107,711
Sep 13 2024	1.22	0.02	1.67%	1.22	1.22	1.22	4,121
Sep 12 2024	1.20	0.00	0.00%	1.19	1.20	1.19	90,205
Sep 11 2024	1.20	0.00	0.00%	1.20	1.20	1.20	0.00
Sep 10 2024	1.20	0.03	2.56%	1.18	1.205	1.18	176,940
Sep 09 2024	1.17	0.00	0.00%	1.17	1.17	1.17	0.00
Sep 06 2024	1.17	0.00	0.00%	1.17	1.17	1.17	4
Sep 05 2024	1.17	0.00	0.00%	1.175	1.175	1.17	39,202
Sep 04 2024	1.17	0.00	0.00%	1.17	1.20	1.17	27,098
Sep 03 2024	1.17	-0.01	-0.85%	1.20	1.20	1.17	18,500
Sep 02 2024	1.18	0.03	2.61%	1.18	1.18	1.18	40,000
Aug 30 2024	1.15	0.00	0.00%	1.155	1.155	1.15	179,197
Aug 29 2024	1.15	-0.03	-2.54%	1.165	1.165	1.125	37,716
Aug 28 2024	1.18	-0.01	-0.42%	1.17	1.18	1.16	79,942
Aug 27 2024	1.185	0.02	1.28%	1.17	1.185	1.17	92
Aug 26 2024	1.17	-0.03	-2.09%	1.19	1.19	1.16	47,161
Aug 23 2024	1.195	0.05	3.91%	1.17	1.23	1.16	53,009
Aug 22 2024	1.15	0.04	3.60%	1.16	1.16	1.125	97,911
Aug 21 2024	1.11	-0.08	-6.72%	1.18	1.18	1.11	85,847
Aug 20 2024	1.19	-0.01	-0.42%	1.18	1.195	1.18	33,182
Aug 19 2024	1.195	-0.08	-6.27%	1.20	1.20	1.185	19,027
Aug 16 2024	1.275	-0.01	-0.39%	1.285	1.285	1.275	21,900
Aug 15 2024	1.28	-0.09	-6.23%	1.365	1.365	1.27	62,612
Aug 14 2024	1.365	-0.04	-2.50%	1.37	1.37	1.35	17,473
Aug 13 2024	1.40	0.14	10.67%	1.28	1.40	1.28	125,058
Aug 12 2024	1.265	0.03	2.43%	1.28	1.28	1.2625	18,227
Aug 09 2024	1.235	-0.05	-3.89%	1.275	1.275	1.235	9,403
Aug 08 2024	1.285	-0.01	-0.39%	1.29	1.29	1.25	11,001
Aug 07 2024	1.29	0.00	0.00%	1.29	1.29	1.29	6,000
Aug 06 2024	1.29	0.05	4.45%	1.20	1.29	1.20	25,511
Aug 05 2024	1.235	-0.06	-4.26%	1.28	1.29	1.235	29,359
Aug 02 2024	1.29	0.00	0.00%	1.29	1.29	1.29	10,736
Aug 01 2024	1.29	0.00	0.00%	1.29	1.30	1.29	13,470
Jul 31 2024	1.29	-0.01	-0.77%	1.29	1.29	1.29	17,387
Jul 30 2024	1.30	0.00	0.00%	1.30	1.30	1.30	0.00
Jul 29 2024	1.30	0.01	0.39%	1.295	1.30	1.295	32,171
Jul 26 2024	1.295	-0.01	-0.38%	1.30	1.30	1.295	5,404
Jul 25 2024	1.30	0.03	2.36%	1.265	1.30	1.265	7,998
Jul 24 2024	1.27	-0.01	-0.39%	1.27	1.28	1.265	158,718
Jul 23 2024	1.275	-0.01	-0.39%	1.28	1.28	1.275	26,090
Jul 22 2024	1.28	-0.02	-1.16%	1.26	1.28	1.255	4,152
Jul 19 2024	1.295	0.00	0.00%	1.295	1.30	1.28	28,814
Jul 18 2024	1.295	0.01	1.17%	1.30	1.305	1.28	58,977
Jul 17 2024	1.28	0.04	3.23%	1.24	1.28	1.24	57,177
Jul 16 2024	1.24	0.01	0.81%	1.22	1.25	1.215	41,388
Jul 15 2024	1.23	-0.02	-1.60%	1.23	1.23	1.22	29,252
Jul 12 2024	1.25	0.04	3.31%	1.25	1.25	1.22	41,880
Jul 11 2024	1.21	0.05	4.31%	1.17	1.21	1.17	124,827
Jul 10 2024	1.16	0.00	0.00%	1.16	1.16	1.16	0.00
Jul 09 2024	1.16	0.00	0.00%	1.16	1.16	1.16	8,630
Jul 08 2024	1.16	0.00	0.00%	1.155	1.16	1.155	52,390
Jul 05 2024	1.16	0.02	2.20%	1.175	1.175	1.15	69,167
Jul 04 2024	1.135	-0.01	-0.44%	1.15	1.15	1.135	84,361
Jul 03 2024	1.14	0.01	0.88%	1.14	1.14	1.14	22,366
Jul 02 2024	1.13	0.00	0.44%	1.13	1.13	1.13	8,901
Jul 01 2024	1.125	0.00	0.00%	1.125	1.125	1.125	0.00
Jun 28 2024	1.125	0.00	0.00%	1.125	1.125	1.125	0.00
Jun 27 2024	1.125	0.00	0.00%	1.125	1.125	1.125	0.00
Jun 26 2024	1.125	-0.01	-0.44%	1.125	1.125	1.125	1
Jun 25 2024	1.13	0.00	0.00%	1.13	1.14	1.13	32,689
Jun 24 2024	1.13	0.00	0.00%	1.14	1.14	1.13	8,534
Jun 21 2024	1.13	0.00	0.00%	1.13	1.13	1.13	1

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions