ASX · RYD · stock
Ryder Capital Limited (RYD) stock price history
Every ASX trading session of Ryder Capital Limited from Sep 28, 2015 to Sep 28, 2026: 2,786 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RYD adjusted close, 2015 to 2026
- A$2.29
- All time high, 2026
- A$2.30
- 52 week high, A$1.51 low
- 2,786
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
RYD key facts
- Ryder Capital Limited (RYD) closed at A$2.16 on Sep 28, 2026 on ASX.
- RYD's all time high close is A$2.29, set on Sep 15, 2026; its all time low close is A$0.6123 on Mar 16, 2016.
- RYD's 52 week range is A$1.51 to A$2.30.
- RYD returned +36.4% over the year to Sep 28, 2026 and +71.6% over five years.
- Over ten years RYD returned +229%, +12.6% a year compounded.
- RYD's deepest drawdown was -43.1% from Aug 17, 2021 to Oct 22, 2023.
- DataCedar holds 2,786 daily sessions of RYD history from Sep 28, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RYD price chart, 2015 to 2026
RYD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.9% |
| 3 months | +25.5% |
| 6 months | +10.4% |
| Year to date | +16.4% |
| 1 year | +36.4% |
| 3 years | +162.6% |
| 5 years | +71.6% |
| 10 years | +228.6% |
| Since Sep 28, 2015 | +231.8% |
| Compound annual growth, 11.0 years | +11.5% |
RYD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$2.29 on Sep 15, 2026
- All time low close
- A$0.6123 on Mar 16, 2016
- 52 week high
- A$2.30 on Sep 15, 2026
- 52 week low
- A$1.51 on Oct 9, 2025
- Deepest drawdown
- -43.1% from Aug 17, 2021 to Oct 22, 2023, recovered Jul 17, 2025
- Best single session
- +11.1% on Jul 24, 2019
- Worst single session
- -9.6% on May 17, 2023
- Volatility, 1 year annualised
- 28.3%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2015
- 3.3×
- Best calendar year
- 2025, +55%
- Worst calendar year
- 2022, -29%
RYD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Sep 28, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$1.86 | A$2.30 | A$1.64 | A$2.16 | +16.4% | 9.6M | 188 |
| 2025 | A$1.18 | A$1.88 | A$1.03 | A$1.85 | +55.0% | 13.4M | 253 |
| 2024 | A$0.8389 | A$1.20 | A$0.8307 | A$1.20 | +42.6% | 7.7M | 254 |
| 2023 | A$0.8799 | A$0.9458 | A$0.7402 | A$0.8389 | -4.7% | 6M | 252 |
| 2022 | A$1.26 | A$1.26 | A$0.8761 | A$0.8799 | -28.9% | 4M | 251 |
| 2021 | A$1.20 | A$1.30 | A$1.15 | A$1.24 | +3.5% | 6.5M | 254 |
| 2020 | A$0.9856 | A$1.21 | A$0.7585 | A$1.20 | +23.4% | 3.6M | 255 |
| 2019 | A$0.7989 | A$1.03 | A$0.7857 | A$0.9686 | +21.2% | 4.5M | 253 |
| 2018 | A$0.8637 | A$0.8830 | A$0.7592 | A$0.7989 | -7.5% | 8.9M | 253 |
| 2017 | A$0.7154 | A$0.8637 | A$0.6703 | A$0.8637 | +20.7% | 2.6M | 252 |
| 2016 | A$0.6445 | A$0.7154 | A$0.6123 | A$0.7154 | +11.0% | 777.1K | 253 |
| 2015 | A$0.6510 | A$0.6606 | A$0.6349 | A$0.6445 | n/a | 573.5K | 68 |
RYD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$2.16 | +2.4% |
| August 2026 | A$2.11 | +3.4% |
| July 2026 | A$2.04 | +19.9% |
| June 2026 | A$1.70 | -7.0% |
| May 2026 | A$1.83 | -1.6% |
| April 2026 | A$1.86 | -1.6% |
| March 2026 | A$1.89 | -4.9% |
| February 2026 | A$1.99 | +2.5% |
| January 2026 | A$1.94 | +4.4% |
| December 2025 | A$1.85 | +11.8% |
| November 2025 | A$1.66 | +1.5% |
| October 2025 | A$1.64 | +5.2% |
About the RYD data
Daily bars. 2,786 sessions from Sep 28, 2015 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 28, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RYD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
RYD share price history
