Canada markets closed

Ryder System, Inc. (R)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
122.19+0.18 (+0.15%)
At close: 04:00PM EDT
122.99 +0.80 (+0.65%)
After hours: 06:57PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024122.30122.94118.60122.19122.19509,590
Apr 23, 2024111.25122.81111.25122.01122.01714,900
Apr 22, 2024109.31110.22108.36109.00109.00441,600
Apr 19, 2024107.17108.96107.17108.71108.71306,200
Apr 18, 2024109.53109.82106.88107.17107.17294,400
Apr 17, 2024110.76111.74108.10108.78108.78261,700
Apr 16, 2024113.95113.95111.45111.88111.88193,800
Apr 15, 2024115.85116.94114.15114.21114.21115,700
Apr 12, 2024116.10116.18114.45114.83114.83150,200
Apr 11, 2024116.01117.79115.70116.97116.97155,500
Apr 10, 2024119.57119.57116.06116.08116.08236,300
Apr 09, 2024120.12121.32118.91121.21121.21247,900
Apr 08, 2024118.99120.47118.99120.07120.07127,300
Apr 05, 2024117.86119.34117.86118.60118.60126,800
Apr 04, 2024120.49121.58117.32117.62117.62157,400
Apr 03, 2024117.90120.24117.90119.56119.56196,700
Apr 02, 2024119.67119.67117.65118.03118.03163,000
Apr 01, 2024119.54120.51118.40120.13120.13240,800
Mar 28, 2024118.61120.93118.40120.19120.19253,200
Mar 27, 2024116.27118.61116.23118.61118.61253,400
Mar 26, 2024115.59116.57115.34115.71115.71160,000
Mar 25, 2024114.79115.70114.21115.00115.00138,800
Mar 22, 2024116.90116.90113.91114.78114.78208,200
Mar 21, 2024115.39117.06115.39116.57116.57233,300
Mar 20, 2024112.91115.09112.74114.83114.83302,700
Mar 19, 2024113.58114.00112.38113.13113.13294,200
Mar 18, 2024113.37114.85112.36113.88113.88315,500
Mar 15, 2024112.51113.99112.25112.29112.29604,100
Mar 14, 2024113.46114.23111.97112.95112.95234,500
Mar 13, 2024113.82114.76112.98113.64113.64400,800
Mar 12, 2024114.79115.77113.74113.81113.81192,500
Mar 11, 2024114.85114.85113.46114.63114.63197,400
Mar 08, 2024116.17116.87114.75114.79114.79331,900
Mar 07, 2024114.46116.28114.39116.03116.03291,900
Mar 06, 2024113.10113.88112.37113.83113.83208,300
Mar 05, 2024112.86114.49112.40112.51112.51131,900
Mar 04, 2024114.07115.19113.13113.13113.13158,500
Mar 01, 2024114.13114.13112.36113.56113.56149,300
Feb 29, 2024112.87114.79112.83114.10114.10369,400
Feb 28, 2024111.28113.85110.73112.78112.78317,500
Feb 27, 2024114.10114.26111.85111.85111.85305,100
Feb 26, 2024113.40115.07112.50113.99113.99350,200
Feb 23, 2024112.46114.45111.89114.08114.08353,700
Feb 22, 2024110.52113.02110.33112.62112.62423,400
Feb 21, 2024108.44111.41108.28111.03111.03485,200
Feb 20, 2024107.25109.07106.90108.70108.70374,100
Feb 16, 2024108.74109.05106.62107.31107.31425,400
Feb 16, 20240.71 Dividend
Feb 15, 2024112.31112.98108.23109.54108.83500,900
Feb 14, 2024118.78119.03107.85110.76110.04901,800
Feb 13, 2024116.65118.79116.38118.51117.74659,400
Feb 12, 2024117.01119.34117.01118.94118.17343,800
Feb 09, 2024116.42117.87115.31117.12116.36336,000
Feb 08, 2024116.85117.21115.29116.75115.99307,100
Feb 07, 2024116.25117.63115.82116.96116.20245,800
Feb 06, 2024115.33117.05114.72116.22115.47232,800
Feb 05, 2024116.70116.78115.11115.22114.47153,300
Feb 02, 2024115.08118.31113.85117.80117.04204,700
Feb 01, 2024114.05115.95112.29115.90115.15187,600
Jan 31, 2024116.12116.34113.55113.57112.83255,800
Jan 30, 2024114.94116.49114.65115.71114.96169,100
Jan 29, 2024116.16116.24114.19115.36114.61177,000
Jan 26, 2024115.00116.21114.64116.15115.40120,100
Jan 25, 2024114.99115.42113.61114.92114.18113,900
Jan 24, 2024115.57115.57113.56113.88113.14115,200
Jan 23, 2024115.46115.79114.14114.65113.91149,100
Jan 22, 2024113.50115.32113.50114.98114.23171,500
Jan 19, 2024111.92112.97110.15112.97112.24159,000
Jan 18, 2024110.38111.66110.01111.62110.90151,600
Jan 17, 2024108.69110.39108.19109.70108.99145,100
Jan 16, 2024110.32110.38109.18110.07109.36176,700
Jan 12, 2024110.96111.24109.81110.64109.92120,000
Jan 11, 2024111.37111.37109.44110.49109.77143,500
Jan 10, 2024111.54111.95110.49111.90111.17211,700
Jan 09, 2024112.07112.89111.47112.53111.80132,400
Jan 08, 2024112.61113.03112.17113.00112.27116,900
Jan 05, 2024111.77112.94110.77112.53111.80220,100
Jan 04, 2024111.85112.62111.52111.88111.15296,900
Jan 03, 2024111.98113.38110.62111.78111.06240,400
Jan 02, 2024114.46115.16112.26112.76112.03227,800
Dec 29, 2023115.10115.61113.91115.06114.31337,100
Dec 28, 2023117.00117.27115.08115.27114.52276,900
Dec 27, 2023118.07118.33116.91117.08116.32279,800
Dec 26, 2023118.37119.47117.99118.45117.68164,100
Dec 22, 2023117.55118.91117.55117.88117.12223,700
Dec 21, 2023116.20117.28115.20117.27116.51248,300
Dec 20, 2023112.08115.80112.08114.91114.17370,200
Dec 19, 2023112.25114.17112.10113.28112.55330,500
Dec 18, 2023112.15113.26111.22111.89111.16213,200
Dec 15, 2023111.29112.49110.51111.44110.72686,600
Dec 14, 2023109.00111.94108.57111.42110.70283,100
Dec 13, 2023106.88108.60105.09108.22107.52332,900
Dec 12, 2023108.21108.54106.81106.83106.14198,800
Dec 11, 2023106.37108.52106.28108.27107.57170,800
Dec 08, 2023106.33107.63106.19106.51105.82134,500
Dec 07, 2023106.23106.33105.13106.18105.49219,400
Dec 06, 2023108.20108.73105.69105.74105.05215,500
Dec 05, 2023108.21108.60106.97107.90107.20189,200
Dec 04, 2023107.87109.09107.48108.61107.91410,500
Dec 01, 2023107.14108.93105.94108.21107.51532,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...