Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 25-Jun-27 03:11:35 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(RYD) RYDER CAPITAL LIMITED Daily Prices...

     Prev Section TOC    Company Info for RYD    Limits Next Section


Company Details for (RYD) RYDER CAPITAL LIMITED

Listing Code RYD
Listing Name RYDER CAPITAL LIMITED
GICS Sector Not Applic
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Thursday 26th June 2025
Latest price with VOLUME for RYD .. Wednesday 21st August 2024

RYD is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 5.0
MAX 1.82 ### 97.7


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for RYD    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 Next >>


End of day Prices (full format),

150 Days for (RYD) RYDER CAPITAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jun-26 Thu ### ### 1.28 1.29 38,949 24,927 ### ### 0.1
2025-Jun-25 Wed ### ### 1.29 1.29 76,870 49,581 ### ### 0.1
2025-Jun-24 Tue 1.29 ### 1.29 ### 209,020 ### ### ### 0.0
2025-Jun-23 Mon 1.29 1.29 1.28 1.28 41.1 41.1 ###
2025-Jun-20 Fri 1.29 1.29 1.29 1.29 0 0.1
2025-Jun-19 Thu 1.275 1.29 ### 1.29 38,842 25,053 ### ### 0.1
2025-Jun-18 Wed ### ### ### ### 63,024 0 69.2 69.2 0.0
2025-Jun-17 Tue 1.275 1.275 1.275 1.275 0 ###
2025-Jun-16 Mon 1.28 1.285 1.275 1.275 ### ### ###
2025-Jun-13 Fri ### ### 1.28 1.285 ### ### ###
2025-Jun-12 Thu ### ### 1.29 1.29 20,187 13,020 ### ### 0.1
2025-Jun-11 Wed ### ### 1.285 1.285 68,528 44,029 ### ### ###
2025-Jun-10 Tue ### 1.345 ### ### ### ### 0.0
2025-Jun-06 Fri 1.285 1.285 1.285 1.285 ### ### ###
2025-Jun-05 Thu 1.29 ### 1.285 ### 134,679 ### 75.0 75.0 0.0
2025-Jun-04 Wed ### ### 1.285 ### 63,258 40,643 61.7 61.7 0.0
2025-Jun-03 Tue ### ### 1.29 1.29 ### ### 0.1
2025-Jun-02 Mon ### ### ### ### 6,544 0 ### ### 0.0
2025-May-30 Fri ### ### ### ### 5 0 ### ### 0.0
2025-May-29 Thu ### ### ### ### 4,551 0 ### ### 0.0
2025-May-28 Wed ### ### 1.29 ### 32.1 32.1 0.0
2025-May-27 Tue ### ### ### ### 77.5 77.5 0.0
2025-May-26 Mon ### ### ### ### 13,627 0 34.9 34.9 0.0
2025-May-23 Fri ### ### ### ### ### ### 0.0
2025-May-22 Thu ### ### ### ### 50,557 0 29.5 29.5 0.0
2025-May-21 Wed ### ### ### ### 458 0 74.5 74.5 0.0
2025-May-20 Tue ### ### ### ### 33,570 0 ### ### 0.0
2025-May-19 Mon ### ### ### ### 76.5 76.5 0.0
2025-May-16 Fri ### ### ### ### 16,886 0 ### ### 0.0
2025-May-15 Thu ### ### ### ### ### ### 0.0
2025-May-14 Wed ### ### ### ### 0 0.0
2025-May-13 Tue ### ### ### ### 69.9 69.9 0.0
2025-May-12 Mon ### ### ### ### 70.3 70.3 0.0
2025-May-09 Fri ### ### 1.28 ### ### ### 0.0
2025-May-08 Thu 1.28 1.28 1.28 1.28 0 ###
2025-May-07 Wed 1.28 1.28 1.28 1.28 0 ###
2025-May-06 Tue ### ### 1.28 1.28 20.2 20.2 ###
2025-May-05 Mon 1.29 1.29 1.29 1.29 75.9 75.9 0.1
2025-May-02 Fri 1.27 ### 1.27 ### ### ### 0.0
2025-May-01 Thu ### ### 1.26 1.27 26,646 16,786 14.1 14.1 ###
2025-Apr-30 Wed ### 1.27 ### 1.27 70.9 70.9 ###
2025-Apr-29 Tue 1.25 1.27 1.25 1.27 ### ### ###
2025-Apr-28 Mon 1.24 1.25 1.24 1.25 97,588 ### 78.1 78.1 ###
2025-Apr-24 Thu 1.22 1.22 1.22 1.22 857 1,045 58.9 58.9 0.1
2025-Apr-23 Wed 1.225 1.23 1.2 1.2 23.3 23.3 0.1
2025-Apr-22 Tue 1.25 1.25 ### ### 20,876 13,047 10.4 10.4 0.0
2025-Apr-17 Thu ### 1.25 ### 1.25 54,443 34,026 83.0 83.0 ###
2025-Apr-16 Wed 1.2 1.2 1.2 1.2 0 0.1
2025-Apr-15 Tue 1.2 1.2 1.2 1.2 67.8 67.8 0.1
2025-Apr-14 Mon 1.2 1.2 1.2 1.2 62.5 62.5 0.1
2025-Apr-11 Fri ### ### ### ### 0 0.0
2025-Apr-10 Thu ### ### ### ### 0 0.0
2025-Apr-09 Wed ### ### ### ### 77.2 77.2 0.0
2025-Apr-08 Tue ### ### ### ### 0 0.0
2025-Apr-07 Mon 1.175 1.175 ### ### 100,189 ### ### ### 0.0
2025-Apr-04 Fri ### ### ### ### 76.1 76.1 0.0
2025-Apr-03 Thu 1.185 ### 1.185 1.2 ### ### 0.1
2025-Apr-02 Wed 1.2 1.2 1.2 1.2 19,752 ### 74.8 74.8 0.1
2025-Apr-01 Tue 1.2 1.23 1.2 1.23 88.5 88.5 0.1
2025-Mar-31 Mon ### ### ### ### 0 0.0
2025-Mar-28 Fri ### ### ### ### 0 0.0
2025-Mar-27 Thu ### ### ### ### 0 0.0
2025-Mar-26 Wed ### ### ### ### 0 0.0
2025-Mar-25 Tue ### ### ### ### 242 0 ### ### 0.0
2025-Mar-24 Mon ### ### ### ### 427 0 71.0 71.0 0.0
2025-Mar-21 Fri ### ### ### ### 0 0.0
2025-Mar-20 Thu ### ### ### ### 0 0.0
2025-Mar-19 Wed 1.22 1.22 ### ### 31,128 18,988 ### ### 0.0
2025-Mar-18 Tue 1.255 1.255 1.255 1.255 0 ###
2025-Mar-17 Mon 1.255 1.255 1.255 1.255 1,250 ### 63.6 63.6 ###
2025-Mar-14 Fri 1.2 1.2 1.2 1.2 0 0.1
2025-Mar-13 Thu 1.2 1.2 1.2 1.2 0 0.1
2025-Mar-12 Wed 1.2 1.2 1.2 1.2 23,021 27,625 69.5 69.5 0.1
2025-Mar-11 Tue 1.21 1.21 1.2 1.2 38.9 38.9 0.1
2025-Mar-10 Mon ### ### ### ### 0 0.0
2025-Mar-07 Fri 1.2 ### 1.2 ### 850 ### ### ### 0.0
2025-Mar-06 Thu 1.23 1.23 1.22 1.22 25.9 25.9 0.1
2025-Mar-05 Wed 1.225 1.23 1.225 1.23 ### ### 0.1
2025-Mar-04 Tue 1.28 1.28 1.28 1.28 0 ###
2025-Mar-03 Mon ### ### 1.28 1.28 27.3 27.3 ###
2025-Feb-28 Fri ### ### ### ### 74.0 74.0 0.0
2025-Feb-27 Thu ### ### ### ### 0 0.0
2025-Feb-26 Wed 1.26 ### 1.255 ### ### ### 0.0
2025-Feb-25 Tue 1.29 1.29 ### ### 24.7 24.7 0.0
2025-Feb-24 Mon ### ### ### ### 0 0.0
2025-Feb-21 Fri ### ### ### ### ### ### 0.0
2025-Feb-20 Thu ### ### ### ### 14,744 0 ### ### 0.0
2025-Feb-19 Wed ### 1.345 ### 1.345 ### ### ###
2025-Feb-18 Tue 1.345 1.345 ### ### 13,120 8,823 22.6 22.6 0.0
2025-Feb-17 Mon 1.345 1.345 ### 1.345 39,445 26,526 ### ### ###
2025-Feb-14 Fri 1.345 1.345 1.325 1.325 12,251 16,355 ### ### 0.1
2025-Feb-13 Thu ### ### 1.345 1.345 14,746 ### ### ### ###
2025-Feb-12 Wed ### 1.345 ### 1.345 ### ### ###
2025-Feb-11 Tue ### ### ### ### 57,950 0 ### ### 0.0
2025-Feb-10 Mon ### ### ### ### ### ### 0.0
2025-Feb-07 Fri 1.285 1.285 1.28 1.28 29.4 29.4 ###
2025-Feb-06 Thu 1.29 1.29 1.29 1.29 0 0.1
2025-Feb-05 Wed 1.29 1.29 1.29 1.29 64.3 64.3 0.1
2025-Feb-04 Tue 1.275 1.29 1.275 1.29 15,958 ### 79.1 79.1 0.1
2025-Feb-03 Mon ### ### ### ### 0 0.0
2025-Jan-31 Fri ### ### ### ### 43 0 65.4 65.4 0.0
2025-Jan-30 Thu 1.29 1.29 1.29 1.29 69.3 69.3 0.1
2025-Jan-29 Wed 1.27 1.27 1.27 1.27 59.2 59.2 ###
2025-Jan-28 Tue 1.28 1.28 1.28 1.28 0 ###
2025-Jan-24 Fri 1.28 1.28 1.28 1.28 0 ###
2025-Jan-23 Thu ### ### 1.28 1.28 31,242 ### ### ### ###
2025-Jan-22 Wed ### ### ### ### 0 0.0
2025-Jan-21 Tue 1.28 ### 1.28 ### ### ### 0.0
2025-Jan-20 Mon ### ### 1.2775 1.2775 106,346 67,928 ### ### ###
2025-Jan-17 Fri ### ### ### ### 0 0.0
2025-Jan-16 Thu ### ### ### ### ### ### 0.0
2025-Jan-15 Wed ### ### 1.29 1.29 28.8 28.8 0.1
2025-Jan-14 Tue ### ### 1.285 1.285 63,480 40,785 ### ### ###
2025-Jan-13 Mon 1.29 1.29 1.29 1.29 11,275 14,544 76.0 76.0 0.1
2025-Jan-10 Fri ### ### ### ### 71.0 71.0 0.0
2025-Jan-09 Thu ### ### ### ### 83.5 83.5 0.0
2025-Jan-08 Wed ### ### ### ### 1,548 0 ### ### 0.0
2025-Jan-07 Tue ### ### ### ### 4,952 0 ### ### 0.0
2025-Jan-06 Mon 1.325 1.345 1.325 ### ### ### 0.0
2025-Jan-03 Fri ### ### ### ### 0 0.0
2025-Jan-02 Thu ### ### ### ### ### ### 0.0
2024-Dec-31 Tue 1.345 1.345 1.345 1.345 2,677 ### ### ### ###
2024-Dec-30 Mon ### 1.345 ### 1.345 16,472 11,077 82.1 82.1 ###
2024-Dec-27 Fri 1.29 1.29 1.29 1.29 2 2 59.6 59.6 0.1
2024-Dec-24 Tue 1.29 1.29 1.285 1.29 21,483 27,659 65.1 65.1 0.1
2024-Dec-23 Mon 1.285 ### 1.285 ### 64.9 64.9 0.0
2024-Dec-20 Fri 1.29 1.29 1.285 1.285 23,784 30,621 ### ### ###
2024-Dec-19 Thu 1.285 1.29 1.285 1.29 72.6 72.6 0.1
2024-Dec-18 Wed 1.285 1.29 1.285 1.29 6,023 7,754 ### ### 0.1
2024-Dec-17 Tue 1.29 1.29 1.285 1.285 29.4 29.4 ###
2024-Dec-16 Mon ### 1.3075 ### ### 78.8 78.8 0.0
2024-Dec-13 Fri ### ### ### ### ### ### 0.0
2024-Dec-12 Thu ### ### ### ### 9,887 0 ### ### 0.0
2024-Dec-11 Wed ### ### ### ### 35,847 0 22.0 22.0 0.0
2024-Dec-10 Tue 1.345 1.345 1.345 1.345 0 ###
2024-Dec-09 Mon 1.345 1.345 1.345 1.345 0 ###
2024-Dec-06 Fri ### 1.345 ### 1.345 ### ### ###
2024-Dec-05 Thu ### ### ### ### 53,341 0 78.9 78.9 0.0
2024-Dec-04 Wed ### ### ### ### 1 0 66.1 66.1 0.0
2024-Dec-03 Tue 1.29 1.29 1.29 1.29 0 0.1
2024-Dec-02 Mon ### ### 1.29 1.29 34.6 34.6 0.1
2024-Nov-29 Fri ### ### ### ### 16,277 0 ### ### 0.0
2024-Nov-28 Thu ### 1.325 ### ### 34,722 ### ### ### 0.0
2024-Nov-27 Wed ### ### ### ### 11,327 0 73.3 73.3 0.0
2024-Nov-26 Tue ### ### ### ### 81.2 81.2 0.0
2024-Nov-25 Mon ### ### ### ### 1 0 ### ### 0.0
2024-Nov-22 Fri 1.29 1.29 1.29 1.29 1 1 68.6 68.6 0.1
2024-Nov-21 Thu ### ### 1.29 1.29 ### ### 0.1
2024-Nov-20 Wed ### ### ### ### 0 0.0
2024-Nov-19 Tue ### ### ### ### 62.7 62.7 0.0


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-27 15:11:35 thru 2025-06-27 15:11:35 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000