Australia markets close in 14 minutes

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
DateOpenHighLowClose*Adj. close**Volume
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
18 Nov 20220.62 Dividend
17 Nov 202285.2489.3985.2488.9988.37825,000
16 Nov 202287.2987.4685.1986.8886.27598,000
15 Nov 202288.5789.5587.3588.0487.43711,000
14 Nov 202286.5789.1786.1187.1386.521,007,200
11 Nov 202288.6589.9788.5088.6888.06644,500
10 Nov 202285.2088.7785.1988.1887.57678,100
09 Nov 202284.5385.6083.0183.1182.53422,200
08 Nov 202284.8688.1884.5985.4084.81749,400
07 Nov 202283.3585.0383.0384.6884.09402,700
04 Nov 202281.4483.6881.1583.3582.77671,300
03 Nov 202278.5681.7178.3480.6580.09514,100
02 Nov 202282.3383.2480.1180.1779.61732,300
01 Nov 202281.7083.7281.5183.0582.47810,300
31 Oct 202281.3982.7580.3480.5179.95743,400
28 Oct 202282.1283.3780.5081.7081.13615,000
27 Oct 202283.2085.2081.4782.0081.43643,200
26 Oct 202276.3282.7475.5082.1081.531,067,000
25 Oct 202272.6875.6572.5574.6374.11522,500
24 Oct 202274.9675.3173.3773.4372.92415,400
21 Oct 202274.0574.6872.4874.2473.72493,000
20 Oct 202275.7376.6173.9374.2773.75502,000
19 Oct 202277.9978.0975.1976.1875.65460,000
18 Oct 202278.6379.9077.7878.1877.64432,800
17 Oct 202277.9579.1677.1377.3376.79870,600
14 Oct 202279.1379.1376.0976.4475.91382,200
13 Oct 202277.8479.5876.6378.7878.23405,700
12 Oct 202279.2080.4478.3679.4578.90342,800
11 Oct 202280.6580.9478.7079.3078.75486,900
10 Oct 202279.4781.5678.5381.4180.84333,800
07 Oct 202281.2681.2678.9179.0978.54311,200
06 Oct 202279.9482.4779.7881.8981.32477,800
05 Oct 202278.3681.9578.2780.6280.06511,000
04 Oct 202278.5780.2078.4279.0578.501,144,200
03 Oct 202276.0678.1875.2777.4076.86430,400
30 Sept 202274.0077.5973.9675.4974.96540,200
29 Sept 202275.9576.4674.0074.0873.56875,100
28 Sept 202275.8977.1673.2376.9176.371,186,100
27 Sept 202267.0178.9266.2276.2875.753,841,100
26 Sept 202266.6567.6566.4466.5166.05487,500
23 Sept 202268.5968.7965.6966.8866.411,479,600
22 Sept 202271.7171.7169.4969.5169.03507,700
21 Sept 202272.2573.0471.6171.6571.15547,900
20 Sept 202272.3772.5371.3572.2271.72603,600
19 Sept 202271.3873.5971.3873.1372.62334,700
16 Sept 202272.6173.2471.0271.6671.16793,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...