Australia markets closed

Ryder System, Inc. (R)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
133.87+1.76 (+1.33%)
At close: 04:00PM EDT
133.87 -0.08 (-0.06%)
After hours: 04:04PM EDT
Time period:
10 Sept 2023 - 10 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Sept 2024132.19135.08130.85133.87133.87410,700
06 Sept 2024135.79136.18132.06132.11132.11350,400
05 Sept 2024140.64141.09134.29136.01136.01314,300
04 Sept 2024138.96140.36137.95138.68138.68371,500
03 Sept 2024143.23143.57138.21139.38139.38367,200
30 Aug 2024141.72145.61141.65145.24145.24305,600
29 Aug 2024142.18143.38140.79140.86140.86190,200
28 Aug 2024138.96142.26138.17141.24141.24136,700
27 Aug 2024140.15141.75139.67139.92139.92156,200
26 Aug 2024142.88143.73141.25141.27141.27149,800
23 Aug 2024139.03142.64138.75142.27142.27158,500
22 Aug 2024138.66139.35137.96138.30138.30179,300
21 Aug 2024137.32138.51136.69138.19138.19191,100
20 Aug 2024137.55137.55135.97136.76136.76160,200
19 Aug 2024137.07138.53136.40138.05138.05182,900
19 Aug 20240.81 Dividend
16 Aug 2024137.59138.61136.48137.88137.07181,900
15 Aug 2024138.83141.17137.00137.34136.53205,800
14 Aug 2024135.16136.17134.22136.02135.22205,900
13 Aug 2024132.82135.04132.60134.97134.18188,500
12 Aug 2024133.48133.48131.38131.84131.07171,000
09 Aug 2024133.47134.04131.72133.56132.78227,000
08 Aug 2024133.10134.87132.70133.70132.91224,800
07 Aug 2024133.68134.12130.78131.44130.67242,000
06 Aug 2024129.70134.56129.09132.15131.37235,000
05 Aug 2024126.03130.58123.36129.38128.62561,400
02 Aug 2024135.14135.23129.44131.13130.36338,100
01 Aug 2024140.05143.54137.06138.32137.51364,500
31 July 2024139.83143.17138.23140.16139.34356,800
30 July 2024136.63140.11136.49139.34138.52340,500
29 July 2024132.62137.10131.69135.63134.83385,300
26 July 2024133.00133.38131.06132.17131.39301,600
25 July 2024127.80135.50126.27132.00131.22445,100
24 July 2024132.53133.85129.72129.88129.12288,100
23 July 2024133.09135.76132.18132.91132.13307,600
22 July 2024132.59134.56131.81133.88133.09253,900
19 July 2024131.44132.55130.68132.14131.36232,500
18 July 2024134.52135.60130.83131.29130.52220,800
17 July 2024134.77136.00133.90134.66133.87200,200
16 July 2024132.68136.41132.54135.79134.99309,700
15 July 2024129.33132.28128.89131.94131.16274,000
12 July 2024127.00130.32126.14128.75127.99358,700
11 July 2024121.44125.47120.84124.97124.24329,200
10 July 2024119.01120.47118.15120.11119.40261,800
09 July 2024119.15119.61117.17117.21116.52277,900
08 July 2024122.44123.20119.24120.31119.60239,500
05 July 2024122.75123.73121.37122.50121.78339,900
03 July 2024123.77125.30123.07123.14122.42196,000
02 July 2024122.71124.43122.51123.70122.97193,500
01 July 2024124.40124.72122.59122.69121.97233,100
28 June 2024123.23126.73123.23123.88123.15898,000
27 June 2024122.71123.88121.92122.54121.82224,400
26 June 2024124.39125.29122.70122.77122.05316,600
25 June 2024125.14125.56122.83124.50123.77391,200
24 June 2024123.74125.54120.94125.10124.37365,300
21 June 2024122.07122.18120.41121.00120.29566,500
20 June 2024119.72121.88119.55120.90120.19248,400
18 June 2024119.60121.80118.78119.77119.07226,300
17 June 2024118.21119.82117.18119.58118.88270,500
14 June 2024119.78119.78116.58118.92118.22229,900
13 June 2024120.33120.88119.29120.19119.48238,200
12 June 2024120.92122.94120.48120.58119.87236,600
11 June 2024120.26120.26118.04118.61117.91233,700
10 June 2024119.04121.90119.04121.40120.69212,900
07 June 2024119.29120.39119.29120.15119.44126,600
06 June 2024120.74120.74118.55120.32119.61265,900
05 June 2024120.08120.97119.06120.83120.12152,700
04 June 2024120.89121.87118.53119.00118.30177,800
03 June 2024122.37122.37120.01120.96120.25160,800
31 May 2024121.30121.69120.53121.47120.76298,500
30 May 2024119.16120.56118.75120.53119.82207,700
29 May 2024119.37120.45118.55118.81118.11156,200
28 May 2024122.26122.26120.40120.64119.93149,800
24 May 2024121.43122.16120.17121.60120.89108,500
23 May 2024121.66121.79119.90120.41119.70161,600
22 May 2024123.93124.60120.59121.06120.35199,900
21 May 2024125.71126.63124.54124.61123.88216,900
20 May 2024125.94126.57125.46126.43125.69172,700
17 May 2024124.29125.81123.76125.73124.99172,300
17 May 20240.71 Dividend
16 May 2024128.22128.22122.95124.98123.54292,800
15 May 2024127.67128.85127.16128.24126.76184,200
14 May 2024126.65127.66126.03126.90125.44252,500
13 May 2024127.56127.56125.41125.76124.31152,900
10 May 2024127.80128.12126.39126.64125.18160,800
09 May 2024125.49127.55125.17127.40125.93216,200
08 May 2024124.51126.17124.51125.46124.01166,400
07 May 2024125.68127.09125.32125.32123.88244,300
06 May 2024125.91126.19125.09125.68124.23186,400
03 May 2024127.02127.21124.30124.66123.22179,000
02 May 2024124.49125.72122.64124.71123.27194,600
01 May 2024121.44126.04120.81122.40120.99275,000
30 Apr 2024121.87122.45120.70121.85120.45463,100
29 Apr 2024122.38123.80122.12123.10121.68267,300
26 Apr 2024121.27123.19121.00121.95120.54224,600
25 Apr 2024120.01123.45118.55122.43121.02491,700
24 Apr 2024122.30122.94118.60122.19120.78509,600
23 Apr 2024111.25122.81111.25122.01120.60714,900
22 Apr 2024109.31110.22108.36109.00107.74441,600
19 Apr 2024107.17108.96107.17108.71107.46306,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...