Australia markets close in 13 minutes

Ryder System, Inc. (R)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
71.06+0.57 (+0.81%)
At close: 04:00PM EDT
68.23 -2.83 (-3.98%)
After hours: 05:23PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 June 202269.6771.1168.5871.0671.06582,600
29 June 202271.4571.4569.2170.4970.49303,500
28 June 202272.1373.1471.1071.3471.34286,800
27 June 202271.4573.4170.8071.5371.53408,900
24 June 202271.1573.4770.5771.1471.14824,800
23 June 202271.6072.4169.3670.3570.35655,200
22 June 202270.5071.9670.1571.6071.60533,000
21 June 202273.4573.9871.7871.8671.861,408,800
17 June 202272.3072.9270.4672.3672.361,339,100
16 June 202274.5074.7370.7971.5571.55825,700
15 June 202276.2477.5075.3376.2476.24565,400
14 June 202275.6378.0275.6376.0476.04674,800
13 June 202275.2476.4074.5374.8274.82648,400
10 June 202277.9978.9377.3177.4377.43470,400
09 June 202280.6281.3179.5379.5779.57435,100
08 June 202281.5582.6380.2581.0181.01533,600
07 June 202282.5383.2381.2082.4582.45399,400
06 June 202283.4284.3782.3283.8483.84776,100
03 June 202279.7982.1179.0281.6081.60508,200
02 June 202279.9080.8279.2580.4480.44689,500
01 June 202280.4581.1679.3179.5579.55617,900
31 May 202279.3980.4278.1180.0280.02631,800
27 May 202278.7680.8477.9580.1080.10616,100
26 May 202278.1580.0177.9278.4978.49465,600
25 May 202278.0680.1377.6577.7177.71541,200
24 May 202277.5079.6176.6178.2178.21586,800
23 May 202279.6580.4177.5978.0678.061,341,700
20 May 202280.0280.5877.9079.4079.40832,100
20 May 20220.58 Dividend
19 May 202280.2481.6577.2379.8979.311,300,300
18 May 202284.7085.0079.1080.7580.161,449,600
17 May 202284.0586.5083.4285.1884.561,357,100
16 May 202282.5086.1482.4883.1982.592,175,000
13 May 202272.3185.5071.8183.6583.046,996,200
12 May 202269.6971.5069.3571.4870.96764,300
11 May 202271.6073.1970.3770.4869.97659,300
10 May 202274.0574.5070.8971.4670.941,350,300
09 May 202273.2674.0172.1572.9172.38646,900
06 May 202274.0875.1272.3674.3273.781,422,500
05 May 202275.2575.9673.2174.4573.91829,100
04 May 202272.8775.7772.8775.7275.17523,100
03 May 202270.6273.0870.6172.9072.37900,700
02 May 202270.6471.7469.0171.0570.53850,800
29 Apr 202270.2872.2469.7569.9069.39852,300
28 Apr 202269.4371.8668.8570.9670.441,014,200
27 Apr 202269.9069.9065.4768.2567.751,170,100
26 Apr 202268.7869.8267.6067.9667.471,330,300
25 Apr 202267.0069.9166.4469.5569.05981,800
22 Apr 202267.7768.5066.9167.4666.97675,700
21 Apr 202268.4168.7467.2068.0267.53570,600
20 Apr 202266.9868.4266.7667.6467.15660,400
19 Apr 202264.7766.5964.7766.3865.90686,000
18 Apr 202263.7664.9163.3064.4063.93879,500
14 Apr 202264.7765.3663.6264.0263.56604,400
13 Apr 202263.4165.1063.3064.8664.39746,400
12 Apr 202263.5564.9362.4663.0262.56851,400
11 Apr 202262.9965.1262.8062.9962.53881,900
08 Apr 202263.2064.6061.7163.1162.651,365,700
07 Apr 202265.5265.8363.2163.9263.461,121,000
06 Apr 202266.6567.1064.1765.4464.961,351,900
05 Apr 202271.2472.1567.4067.7267.231,648,700
04 Apr 202274.0074.5472.4072.7572.221,061,800
01 Apr 202279.2879.7172.3473.9973.451,737,700
31 Mar 202281.1381.6378.3279.3378.75668,300
30 Mar 202281.4482.3480.7881.4380.84402,300
29 Mar 202281.7982.6380.9681.9981.39376,900
28 Mar 202280.8081.5380.2181.4180.82322,400
25 Mar 202281.4582.0080.2180.7980.20394,800
24 Mar 202281.8082.2381.1681.7581.16306,700
23 Mar 202282.4083.5381.3781.4480.85398,200
22 Mar 202284.6885.7283.3484.0683.45577,300
21 Mar 202284.0584.9183.6084.3483.73498,300
18 Mar 202283.1884.5882.1484.2683.651,003,200
17 Mar 202281.2983.7880.9583.7783.16521,800
16 Mar 202278.9082.2678.9082.1881.58480,200
15 Mar 202277.8579.4877.8178.5978.02290,400
14 Mar 202279.5079.5876.7377.4876.92668,400
11 Mar 202279.8280.4379.0279.1978.62377,500
10 Mar 202278.1379.5677.9678.9678.39401,300
09 Mar 202278.0380.2877.5479.6179.03491,000
08 Mar 202277.1578.1175.0876.2675.71491,500
07 Mar 202279.0279.2576.5076.7376.17657,800
04 Mar 202279.6980.0178.2779.0378.46515,900
03 Mar 202281.3981.8780.0380.3579.77434,500
02 Mar 202278.4981.5178.4980.6780.08695,400
01 Mar 202278.7779.6276.5677.6977.13721,300
28 Feb 202276.2179.5676.2178.8478.27526,300
25 Feb 202275.7578.8575.6377.5877.02655,600
24 Feb 202271.3275.8671.0075.5975.04653,800
23 Feb 202276.4177.1573.5473.9373.39731,100
22 Feb 202278.0079.0276.2476.3375.78682,200
18 Feb 202280.7180.8977.5478.6878.11759,900
18 Feb 20220.58 Dividend
17 Feb 202280.5180.5178.1578.6377.48959,500
16 Feb 202280.3082.9979.1880.6879.501,315,800
15 Feb 202275.3577.4775.3576.5575.431,008,800
14 Feb 202274.2376.1274.2374.9873.89770,000
11 Feb 202273.9775.1372.8673.5972.52590,900
10 Feb 202273.9075.6773.6273.9572.87836,000
09 Feb 202273.6775.2573.4475.2174.11680,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...