Australia Markets closed

Ryder System, Inc. (R)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
84.26+1.14 (+1.37%)
At close: 04:00PM EDT
84.40 +0.14 (+0.17%)
After hours: 07:33PM EDT
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Mar 2023------
20 Mar 202383.8885.6183.8584.2684.26359,700
17 Mar 202385.7186.4882.9583.1283.12570,800
16 Mar 202384.7187.4284.4886.1786.17473,500
15 Mar 202384.7586.3584.1985.9285.92523,500
14 Mar 202388.3988.7885.5486.6686.66364,400
13 Mar 202389.2889.5986.3186.4686.46352,900
10 Mar 202393.3693.3690.3590.9890.98261,200
09 Mar 202395.9396.5093.6093.6193.61340,300
08 Mar 202396.2196.3094.7095.7495.74194,300
07 Mar 202396.3297.1596.0596.3996.39583,300
06 Mar 202399.2899.6695.9696.0596.05306,900
03 Mar 202399.9599.9598.5299.3099.30179,100
02 Mar 202399.1399.8898.6699.7499.74299,600
01 Mar 202398.29100.2297.6799.8299.82470,600
28 Feb 202397.4599.2997.0997.9197.91446,600
27 Feb 202397.3298.9497.0197.5597.55357,500
24 Feb 202396.6997.2595.7596.4496.44328,500
23 Feb 202396.7197.9896.4297.3597.35500,900
22 Feb 202396.3097.5696.0996.1096.10346,100
21 Feb 202397.1397.4695.5496.0696.06326,800
17 Feb 202398.0099.0997.2198.5898.58370,900
16 Feb 202399.70101.0498.4198.6598.65308,200
15 Feb 2023100.00102.3696.8099.9099.90580,600
14 Feb 202396.7297.4495.5096.8396.83260,500
13 Feb 202396.4497.1495.7097.0997.09172,500
10 Feb 202395.7096.5695.0996.4396.43141,500
09 Feb 202397.8298.5896.0396.3496.34304,400
08 Feb 202398.4898.8997.2597.3397.33137,600
07 Feb 202397.3099.1596.8898.9098.90193,800
06 Feb 202397.7597.9296.4297.4697.46189,600
03 Feb 202397.0798.8397.0798.0298.02197,000
02 Feb 202396.9099.5496.9098.0498.04208,800
01 Feb 202394.3997.2094.1296.6296.62259,100
31 Jan 202392.1094.8991.7894.4194.41912,100
30 Jan 202393.8594.5191.9392.0392.03115,000
27 Jan 202392.2594.7592.2594.4494.44153,300
26 Jan 202393.6493.6492.0092.4892.48104,000
25 Jan 202393.9394.7893.3993.4893.48140,600
24 Jan 202392.7094.8592.7094.5394.53174,800
23 Jan 202393.3494.2392.1493.5293.52155,400
20 Jan 202392.4792.9991.5092.8792.87145,300
19 Jan 202392.0792.9991.3892.1492.14200,600
18 Jan 202392.9094.6892.7392.7392.73340,700
17 Jan 202390.9593.1790.6692.6492.64288,300
13 Jan 202389.4191.4589.4191.3791.37233,600
12 Jan 202388.7790.5387.5190.4590.45287,600
11 Jan 202386.8888.3986.8188.0888.08170,300
10 Jan 202384.9086.4984.5186.2486.24291,800
09 Jan 202383.9585.3183.4084.2584.25407,300
06 Jan 202382.5184.0582.5183.4083.40109,800
05 Jan 202382.3082.4881.2281.8981.89169,700
04 Jan 202383.0983.9982.4783.1583.15195,400
03 Jan 202384.1084.1081.7382.5882.58212,600
30 Dec 202283.0283.8282.5783.5783.57278,000
29 Dec 202283.2684.7782.8383.6783.67125,800
28 Dec 202284.5385.3282.8782.8782.8794,900
27 Dec 202284.8385.7184.3984.6484.6496,700
23 Dec 202283.9285.1783.3684.6984.69137,100
22 Dec 202283.6283.8782.1883.8483.84152,000
21 Dec 202284.0085.2483.6584.3884.38204,600
20 Dec 202283.4383.9282.4582.9582.95240,500
19 Dec 202284.6884.7582.7083.4583.45206,400
16 Dec 202283.5784.9182.8984.5184.51656,100
15 Dec 202285.1485.5083.8484.7484.74226,200
14 Dec 202285.8787.2885.8186.5886.58294,900
13 Dec 202288.0288.0985.2685.8285.82310,000
12 Dec 202283.9185.6783.0785.3685.36209,100
09 Dec 202284.4184.7383.0883.9183.91196,800
08 Dec 202285.9086.9884.3884.9084.90263,100
07 Dec 202285.6486.5084.9185.6585.65197,200
06 Dec 202287.0987.7884.0685.8885.88401,300
05 Dec 202290.0090.0086.9387.2587.25380,000
02 Dec 202290.9091.6990.0990.3390.33295,100
01 Dec 202293.4793.7590.9291.3991.39313,500
30 Nov 202292.7293.5191.1693.4993.49435,300
29 Nov 202293.1194.0792.3893.0093.00393,000
28 Nov 202295.0095.9091.8192.2492.24502,100
25 Nov 202293.5297.2693.5296.0596.05392,300
23 Nov 202292.8194.6992.3493.9393.93466,600
22 Nov 202290.7993.6090.5593.2693.26566,100
21 Nov 202289.6291.1289.2390.2590.25574,400
18 Nov 202289.5090.4888.4890.1690.16857,400
17 Nov 202285.2489.3985.2488.9988.99825,000
16 Nov 202287.2987.4685.1986.8886.88598,000
15 Nov 202288.5789.5587.3588.0488.04711,000
14 Nov 202286.5789.1786.1187.1387.131,007,200
11 Nov 202288.6589.9788.5088.6888.68644,500
10 Nov 202285.2088.7785.1988.1888.18678,100
09 Nov 202284.5385.6083.0183.1183.11422,200
08 Nov 202284.8688.1884.5985.4085.40749,400
07 Nov 202283.3585.0383.0384.6884.68402,700
04 Nov 202281.4483.6881.1583.3583.35671,300
03 Nov 202278.5681.7178.3480.6580.65514,100
02 Nov 202282.3383.2480.1180.1780.17732,300
01 Nov 202281.7083.7281.5183.0583.05810,300
31 Oct 202281.3982.7580.3480.5180.51743,400
28 Oct 202282.1283.3780.5081.7081.70615,000
27 Oct 202283.2085.2081.4782.0082.00643,200
26 Oct 202276.3282.7475.5082.1082.101,067,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...