News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Ryder System, Inc. (R)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

78.26

-0.23

(-0.29%)

As of 11:25AM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	78.76	79.78	78.02	78.26	78.26	69,827
26 May 2022	78.15	80.01	77.92	78.49	78.49	465,600
25 May 2022	78.06	80.13	77.65	77.71	77.71	541,200
24 May 2022	77.50	79.61	76.61	78.21	78.21	586,800
23 May 2022	79.65	80.41	77.59	78.06	78.06	1,341,700
20 May 2022	80.02	80.58	77.90	79.40	79.40	832,100
20 May 2022	0.58 Dividend
19 May 2022	80.24	81.65	77.23	79.89	79.31	1,300,300
18 May 2022	84.70	85.00	79.10	80.75	80.16	1,449,600
17 May 2022	84.05	86.50	83.42	85.18	84.56	1,357,100
16 May 2022	82.50	86.14	82.48	83.19	82.59	2,175,000
13 May 2022	72.31	85.50	71.81	83.65	83.04	6,995,800
12 May 2022	69.69	71.50	69.35	71.48	70.96	764,300
11 May 2022	71.60	73.19	70.37	70.48	69.97	659,300
10 May 2022	74.05	74.50	70.89	71.46	70.94	1,350,300
09 May 2022	73.26	74.01	72.15	72.91	72.38	646,900
06 May 2022	74.08	75.12	72.36	74.32	73.78	1,422,500
05 May 2022	75.25	75.96	73.21	74.45	73.91	829,100
04 May 2022	72.87	75.77	72.87	75.72	75.17	523,100
03 May 2022	70.62	73.08	70.61	72.90	72.37	900,700
02 May 2022	70.64	71.74	69.01	71.05	70.53	850,800
29 Apr 2022	70.28	72.24	69.75	69.90	69.39	852,300
28 Apr 2022	69.43	71.86	68.85	70.96	70.44	1,014,200
27 Apr 2022	69.90	69.90	65.47	68.25	67.75	1,170,100
26 Apr 2022	68.78	69.82	67.60	67.96	67.47	1,330,300
25 Apr 2022	67.00	69.91	66.44	69.55	69.05	981,800
22 Apr 2022	67.77	68.50	66.91	67.46	66.97	675,700
21 Apr 2022	68.41	68.74	67.20	68.02	67.53	570,600
20 Apr 2022	66.98	68.42	66.76	67.64	67.15	660,400
19 Apr 2022	64.77	66.59	64.77	66.38	65.90	686,000
18 Apr 2022	63.76	64.91	63.30	64.40	63.93	879,500
14 Apr 2022	64.77	65.36	63.62	64.02	63.56	604,400
13 Apr 2022	63.41	65.10	63.30	64.86	64.39	746,400
12 Apr 2022	63.55	64.93	62.46	63.02	62.56	851,400
11 Apr 2022	62.99	65.12	62.80	62.99	62.53	881,900
08 Apr 2022	63.20	64.60	61.71	63.11	62.65	1,365,700
07 Apr 2022	65.52	65.83	63.21	63.92	63.46	1,121,000
06 Apr 2022	66.65	67.10	64.17	65.44	64.96	1,351,900
05 Apr 2022	71.24	72.15	67.40	67.72	67.23	1,648,700
04 Apr 2022	74.00	74.54	72.40	72.75	72.22	1,061,800
01 Apr 2022	79.28	79.71	72.34	73.99	73.45	1,737,700
31 Mar 2022	81.13	81.63	78.32	79.33	78.75	668,300
30 Mar 2022	81.44	82.34	80.78	81.43	80.84	402,300
29 Mar 2022	81.79	82.63	80.96	81.99	81.39	376,900
28 Mar 2022	80.80	81.53	80.21	81.41	80.82	322,400
25 Mar 2022	81.45	82.00	80.21	80.79	80.20	394,800
24 Mar 2022	81.80	82.23	81.16	81.75	81.16	306,700
23 Mar 2022	82.40	83.53	81.37	81.44	80.85	398,200
22 Mar 2022	84.68	85.72	83.34	84.06	83.45	577,300
21 Mar 2022	84.05	84.91	83.60	84.34	83.73	498,300
18 Mar 2022	83.18	84.58	82.14	84.26	83.65	1,003,200
17 Mar 2022	81.29	83.78	80.95	83.77	83.16	521,800
16 Mar 2022	78.90	82.26	78.90	82.18	81.58	480,200
15 Mar 2022	77.85	79.48	77.81	78.59	78.02	290,400
14 Mar 2022	79.50	79.58	76.73	77.48	76.92	668,400
11 Mar 2022	79.82	80.43	79.02	79.19	78.62	377,500
10 Mar 2022	78.13	79.56	77.96	78.96	78.39	401,300
09 Mar 2022	78.03	80.28	77.54	79.61	79.03	491,000
08 Mar 2022	77.15	78.11	75.08	76.26	75.71	491,500
07 Mar 2022	79.02	79.25	76.50	76.73	76.17	657,800
04 Mar 2022	79.69	80.01	78.27	79.03	78.46	515,900
03 Mar 2022	81.39	81.87	80.03	80.35	79.77	434,500
02 Mar 2022	78.49	81.51	78.49	80.67	80.08	695,400
01 Mar 2022	78.77	79.62	76.56	77.69	77.13	721,300
28 Feb 2022	76.21	79.56	76.21	78.84	78.27	526,300
25 Feb 2022	75.75	78.85	75.63	77.58	77.02	655,600
24 Feb 2022	71.32	75.86	71.00	75.59	75.04	653,800
23 Feb 2022	76.41	77.15	73.54	73.93	73.39	731,100
22 Feb 2022	78.00	79.02	76.24	76.33	75.78	682,200
18 Feb 2022	80.71	80.89	77.54	78.68	78.11	759,900
18 Feb 2022	0.58 Dividend
17 Feb 2022	80.51	80.51	78.15	78.63	77.48	959,500
16 Feb 2022	80.30	82.99	79.18	80.68	79.50	1,315,800
15 Feb 2022	75.35	77.47	75.35	76.55	75.43	1,008,800
14 Feb 2022	74.23	76.12	74.23	74.98	73.89	770,000
11 Feb 2022	73.97	75.13	72.86	73.59	72.52	590,900
10 Feb 2022	73.90	75.67	73.62	73.95	72.87	836,000
09 Feb 2022	73.67	75.25	73.44	75.21	74.11	680,100
08 Feb 2022	71.30	72.90	71.16	72.52	71.46	1,031,000
07 Feb 2022	72.10	72.22	70.53	70.94	69.91	400,500
04 Feb 2022	72.45	72.99	70.80	71.75	70.70	348,900
03 Feb 2022	74.06	75.14	72.46	72.46	71.40	401,600
02 Feb 2022	74.56	74.64	72.76	74.16	73.08	492,200
01 Feb 2022	73.54	74.86	72.58	74.09	73.01	434,000
31 Jan 2022	71.70	73.19	70.83	73.19	72.12	703,300
28 Jan 2022	70.43	72.31	69.71	72.23	71.18	361,300
27 Jan 2022	72.83	73.65	70.35	70.66	69.63	659,800
26 Jan 2022	75.10	75.52	71.19	72.10	71.05	530,400
25 Jan 2022	74.73	75.10	72.33	73.56	72.49	690,000
24 Jan 2022	73.74	76.08	73.30	75.86	74.75	740,400
21 Jan 2022	75.79	76.47	74.08	75.00	73.91	682,600
20 Jan 2022	77.71	77.99	76.08	76.16	75.05	758,700
19 Jan 2022	77.51	78.23	76.41	77.13	76.01	479,400
18 Jan 2022	78.47	78.47	76.35	77.50	76.37	574,500
14 Jan 2022	78.79	79.40	77.17	78.98	77.83	302,100
13 Jan 2022	80.11	80.99	79.27	79.50	78.34	395,000
12 Jan 2022	79.06	80.99	78.43	79.86	78.70	526,000
11 Jan 2022	77.93	78.22	77.01	78.10	76.96	440,000
10 Jan 2022	77.59	77.93	75.63	77.81	76.68	501,500
07 Jan 2022	79.23	80.32	77.84	78.07	76.93	540,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,413.10+73.80(+1.01%)

ASX 2007,182.70+76.80(+1.08%)

AUD/USD0.7154+0.0054(+0.77%)

OIL113.80-0.29(-0.25%)

GOLD1,855.40+1.50(+0.08%)

BTC-AUD40,257.98-1,065.32(-2.58%)

News that makes you smarter and richer... For free.

Ryder System, Inc. (R)

ALL ORDS
7,413.10
+73.80(+1.01%)

ASX 200
7,182.70
+76.80(+1.08%)

AUD/USD
0.7154
+0.0054(+0.77%)

OIL
113.80
-0.29(-0.25%)

GOLD
1,855.40
+1.50(+0.08%)

BTC-AUD
40,257.98
-1,065.32(-2.58%)