Get our best money-saving hacks and pro tips now

Ryder System, Inc. (R)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

98.90

+1.44

(+1.48%)

At close: 04:00PM EST

99.37

+0.47

(+0.48%)

After hours:

06:07PM EST

Time period:

07 Feb 2022 - 07 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Feb 2023	97.30	99.15	96.88	98.90	98.90	193,800
06 Feb 2023	97.75	97.92	96.42	97.46	97.46	189,600
03 Feb 2023	97.07	98.83	97.07	98.02	98.02	197,000
02 Feb 2023	96.90	99.54	96.90	98.04	98.04	208,800
01 Feb 2023	94.39	97.20	94.12	96.62	96.62	259,100
31 Jan 2023	92.10	94.89	91.78	94.41	94.41	912,100
30 Jan 2023	93.85	94.51	91.93	92.03	92.03	115,000
27 Jan 2023	92.25	94.75	92.25	94.44	94.44	153,300
26 Jan 2023	93.64	93.64	92.00	92.48	92.48	104,000
25 Jan 2023	93.93	94.78	93.39	93.48	93.48	140,600
24 Jan 2023	92.70	94.85	92.70	94.53	94.53	174,800
23 Jan 2023	93.34	94.23	92.14	93.52	93.52	155,400
20 Jan 2023	92.47	92.99	91.50	92.87	92.87	145,300
19 Jan 2023	92.07	92.99	91.38	92.14	92.14	200,600
18 Jan 2023	92.90	94.68	92.73	92.73	92.73	340,700
17 Jan 2023	90.95	93.17	90.66	92.64	92.64	288,300
13 Jan 2023	89.41	91.45	89.41	91.37	91.37	233,600
12 Jan 2023	88.77	90.53	87.51	90.45	90.45	287,600
11 Jan 2023	86.88	88.39	86.81	88.08	88.08	170,300
10 Jan 2023	84.90	86.49	84.51	86.24	86.24	291,800
09 Jan 2023	83.95	85.31	83.40	84.25	84.25	407,300
06 Jan 2023	82.51	84.05	82.51	83.40	83.40	109,800
05 Jan 2023	82.30	82.48	81.22	81.89	81.89	169,700
04 Jan 2023	83.09	83.99	82.47	83.15	83.15	195,400
03 Jan 2023	84.10	84.10	81.73	82.58	82.58	212,600
30 Dec 2022	83.02	83.82	82.57	83.57	83.57	278,000
29 Dec 2022	83.26	84.77	82.83	83.67	83.67	125,800
28 Dec 2022	84.53	85.32	82.87	82.87	82.87	94,900
27 Dec 2022	84.83	85.71	84.39	84.64	84.64	96,700
23 Dec 2022	83.92	85.17	83.36	84.69	84.69	137,100
22 Dec 2022	83.62	83.87	82.18	83.84	83.84	152,000
21 Dec 2022	84.00	85.24	83.65	84.38	84.38	204,600
20 Dec 2022	83.43	83.92	82.45	82.95	82.95	240,500
19 Dec 2022	84.68	84.75	82.70	83.45	83.45	206,400
16 Dec 2022	83.57	84.91	82.89	84.51	84.51	656,100
15 Dec 2022	85.14	85.50	83.84	84.74	84.74	226,200
14 Dec 2022	85.87	87.28	85.81	86.58	86.58	294,900
13 Dec 2022	88.02	88.09	85.26	85.82	85.82	310,000
12 Dec 2022	83.91	85.67	83.07	85.36	85.36	209,100
09 Dec 2022	84.41	84.73	83.08	83.91	83.91	196,800
08 Dec 2022	85.90	86.98	84.38	84.90	84.90	263,100
07 Dec 2022	85.64	86.50	84.91	85.65	85.65	197,200
06 Dec 2022	87.09	87.78	84.06	85.88	85.88	401,300
05 Dec 2022	90.00	90.00	86.93	87.25	87.25	380,000
02 Dec 2022	90.90	91.69	90.09	90.33	90.33	295,100
01 Dec 2022	93.47	93.75	90.92	91.39	91.39	313,500
30 Nov 2022	92.72	93.51	91.16	93.49	93.49	435,300
29 Nov 2022	93.11	94.07	92.38	93.00	93.00	393,000
28 Nov 2022	95.00	95.90	91.81	92.24	92.24	502,100
25 Nov 2022	93.52	97.26	93.52	96.05	96.05	392,300
23 Nov 2022	92.81	94.69	92.34	93.93	93.93	466,600
22 Nov 2022	90.79	93.60	90.55	93.26	93.26	566,100
21 Nov 2022	89.62	91.12	89.23	90.25	90.25	574,400
18 Nov 2022	89.50	90.48	88.48	90.16	90.16	857,400
18 Nov 2022	0.62 Dividend
17 Nov 2022	85.24	89.39	85.24	88.99	88.37	825,000
16 Nov 2022	87.29	87.46	85.19	86.88	86.27	598,000
15 Nov 2022	88.57	89.55	87.35	88.04	87.43	711,000
14 Nov 2022	86.57	89.17	86.11	87.13	86.52	1,007,200
11 Nov 2022	88.65	89.97	88.50	88.68	88.06	644,500
10 Nov 2022	85.20	88.77	85.19	88.18	87.57	678,100
09 Nov 2022	84.53	85.60	83.01	83.11	82.53	422,200
08 Nov 2022	84.86	88.18	84.59	85.40	84.81	749,400
07 Nov 2022	83.35	85.03	83.03	84.68	84.09	402,700
04 Nov 2022	81.44	83.68	81.15	83.35	82.77	671,300
03 Nov 2022	78.56	81.71	78.34	80.65	80.09	514,100
02 Nov 2022	82.33	83.24	80.11	80.17	79.61	732,300
01 Nov 2022	81.70	83.72	81.51	83.05	82.47	810,300
31 Oct 2022	81.39	82.75	80.34	80.51	79.95	743,400
28 Oct 2022	82.12	83.37	80.50	81.70	81.13	615,000
27 Oct 2022	83.20	85.20	81.47	82.00	81.43	643,200
26 Oct 2022	76.32	82.74	75.50	82.10	81.53	1,067,000
25 Oct 2022	72.68	75.65	72.55	74.63	74.11	522,500
24 Oct 2022	74.96	75.31	73.37	73.43	72.92	415,400
21 Oct 2022	74.05	74.68	72.48	74.24	73.72	493,000
20 Oct 2022	75.73	76.61	73.93	74.27	73.75	502,000
19 Oct 2022	77.99	78.09	75.19	76.18	75.65	460,000
18 Oct 2022	78.63	79.90	77.78	78.18	77.64	432,800
17 Oct 2022	77.95	79.16	77.13	77.33	76.79	870,600
14 Oct 2022	79.13	79.13	76.09	76.44	75.91	382,200
13 Oct 2022	77.84	79.58	76.63	78.78	78.23	405,700
12 Oct 2022	79.20	80.44	78.36	79.45	78.90	342,800
11 Oct 2022	80.65	80.94	78.70	79.30	78.75	486,900
10 Oct 2022	79.47	81.56	78.53	81.41	80.84	333,800
07 Oct 2022	81.26	81.26	78.91	79.09	78.54	311,200
06 Oct 2022	79.94	82.47	79.78	81.89	81.32	477,800
05 Oct 2022	78.36	81.95	78.27	80.62	80.06	511,000
04 Oct 2022	78.57	80.20	78.42	79.05	78.50	1,144,200
03 Oct 2022	76.06	78.18	75.27	77.40	76.86	430,400
30 Sept 2022	74.00	77.59	73.96	75.49	74.96	540,200
29 Sept 2022	75.95	76.46	74.00	74.08	73.56	875,100
28 Sept 2022	75.89	77.16	73.23	76.91	76.37	1,186,100
27 Sept 2022	67.01	78.92	66.22	76.28	75.75	3,841,100
26 Sept 2022	66.65	67.65	66.44	66.51	66.05	487,500
23 Sept 2022	68.59	68.79	65.69	66.88	66.41	1,479,600
22 Sept 2022	71.71	71.71	69.49	69.51	69.03	507,700
21 Sept 2022	72.25	73.04	71.61	71.65	71.15	547,900
20 Sept 2022	72.37	72.53	71.35	72.22	71.72	603,600
19 Sept 2022	71.38	73.59	71.38	73.13	72.62	334,700
16 Sept 2022	72.61	73.24	71.02	71.66	71.16	793,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,737.40+24.30(+0.32%)

ASX 2007,529.20+25.10(+0.33%)

AUD/USD0.6963+0.0003(+0.04%)

OIL77.32+0.18(+0.23%)

GOLD1,889.20+4.40(+0.23%)

BTC-AUD33,396.34+320.80(+0.97%)

Get our best money-saving hacks and pro tips now

Ryder System, Inc. (R)

ALL ORDS
7,737.40
+24.30(+0.32%)

ASX 200
7,529.20
+25.10(+0.33%)

AUD/USD
0.6963
+0.0003(+0.04%)

OIL
77.32
+0.18(+0.23%)

GOLD
1,889.20
+4.40(+0.23%)

BTC-AUD
33,396.34
+320.80(+0.97%)