Australia markets closed

Ryder System, Inc. (R)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
108.71+1.54 (+1.44%)
At close: 04:00PM EDT
108.71 0.00 (0.00%)
After hours: 04:39PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024107.17108.96107.17108.71108.71306,200
18 Apr 2024109.53109.82106.88107.17107.17294,400
17 Apr 2024110.76111.74108.10108.78108.78261,700
16 Apr 2024113.95113.95111.45111.88111.88193,800
15 Apr 2024115.85116.94114.15114.21114.21115,700
12 Apr 2024116.10116.18114.45114.83114.83150,200
11 Apr 2024116.01117.79115.70116.97116.97155,500
10 Apr 2024119.57119.57116.06116.08116.08236,300
09 Apr 2024120.12121.32118.91121.21121.21247,900
08 Apr 2024118.99120.47118.99120.07120.07127,300
05 Apr 2024117.86119.34117.86118.60118.60126,800
04 Apr 2024120.49121.58117.32117.62117.62157,400
03 Apr 2024117.90120.24117.90119.56119.56196,700
02 Apr 2024119.67119.67117.65118.03118.03163,000
01 Apr 2024119.54120.51118.40120.13120.13240,800
28 Mar 2024118.61120.93118.40120.19120.19253,200
27 Mar 2024116.27118.61116.23118.61118.61253,400
26 Mar 2024115.59116.57115.34115.71115.71160,000
25 Mar 2024114.79115.70114.21115.00115.00138,800
22 Mar 2024116.90116.90113.91114.78114.78208,200
21 Mar 2024115.39117.06115.39116.57116.57233,300
20 Mar 2024112.91115.09112.74114.83114.83302,700
19 Mar 2024113.58114.00112.38113.13113.13294,200
18 Mar 2024113.37114.85112.36113.88113.88315,500
15 Mar 2024112.51113.99112.25112.29112.29604,100
14 Mar 2024113.46114.23111.97112.95112.95234,500
13 Mar 2024113.82114.76112.98113.64113.64400,800
12 Mar 2024114.79115.77113.74113.81113.81192,500
11 Mar 2024114.85114.85113.46114.63114.63197,400
08 Mar 2024116.17116.87114.75114.79114.79331,900
07 Mar 2024114.46116.28114.39116.03116.03291,900
06 Mar 2024113.10113.88112.37113.83113.83208,300
05 Mar 2024112.86114.49112.40112.51112.51131,900
04 Mar 2024114.07115.19113.13113.13113.13158,500
01 Mar 2024114.13114.13112.36113.56113.56149,300
29 Feb 2024112.87114.79112.83114.10114.10369,400
28 Feb 2024111.28113.85110.73112.78112.78317,500
27 Feb 2024114.10114.26111.85111.85111.85305,100
26 Feb 2024113.40115.07112.50113.99113.99350,200
23 Feb 2024112.46114.45111.89114.08114.08353,700
22 Feb 2024110.52113.02110.33112.62112.62423,400
21 Feb 2024108.44111.41108.28111.03111.03485,200
20 Feb 2024107.25109.07106.90108.70108.70374,100
16 Feb 2024108.74109.05106.62107.31107.31425,400
16 Feb 20240.71 Dividend
15 Feb 2024112.31112.98108.23109.54108.83500,900
14 Feb 2024118.78119.03107.85110.76110.04901,800
13 Feb 2024116.65118.79116.38118.51117.74659,400
12 Feb 2024117.01119.34117.01118.94118.17343,800
09 Feb 2024116.42117.87115.31117.12116.36336,000
08 Feb 2024116.85117.21115.29116.75115.99307,100
07 Feb 2024116.25117.63115.82116.96116.20245,800
06 Feb 2024115.33117.05114.72116.22115.47232,800
05 Feb 2024116.70116.78115.11115.22114.47153,300
02 Feb 2024115.08118.31113.85117.80117.04204,700
01 Feb 2024114.05115.95112.29115.90115.15187,600
31 Jan 2024116.12116.34113.55113.57112.83255,800
30 Jan 2024114.94116.49114.65115.71114.96169,100
29 Jan 2024116.16116.24114.19115.36114.61177,000
26 Jan 2024115.00116.21114.64116.15115.40120,100
25 Jan 2024114.99115.42113.61114.92114.18113,900
24 Jan 2024115.57115.57113.56113.88113.14115,200
23 Jan 2024115.46115.79114.14114.65113.91149,100
22 Jan 2024113.50115.32113.50114.98114.23171,500
19 Jan 2024111.92112.97110.15112.97112.24159,000
18 Jan 2024110.38111.66110.01111.62110.90151,600
17 Jan 2024108.69110.39108.19109.70108.99145,100
16 Jan 2024110.32110.38109.18110.07109.36176,700
12 Jan 2024110.96111.24109.81110.64109.92120,000
11 Jan 2024111.37111.37109.44110.49109.77143,500
10 Jan 2024111.54111.95110.49111.90111.17211,700
09 Jan 2024112.07112.89111.47112.53111.80132,400
08 Jan 2024112.61113.03112.17113.00112.27116,900
05 Jan 2024111.77112.94110.77112.53111.80220,100
04 Jan 2024111.85112.62111.52111.88111.15296,900
03 Jan 2024111.98113.38110.62111.78111.06240,400
02 Jan 2024114.46115.16112.26112.76112.03227,800
29 Dec 2023115.10115.61113.91115.06114.31337,100
28 Dec 2023117.00117.27115.08115.27114.52276,900
27 Dec 2023118.07118.33116.91117.08116.32279,800
26 Dec 2023118.37119.47117.99118.45117.68164,100
22 Dec 2023117.55118.91117.55117.88117.12223,700
21 Dec 2023116.20117.28115.20117.27116.51248,300
20 Dec 2023112.08115.80112.08114.91114.17370,200
19 Dec 2023112.25114.17112.10113.28112.55330,500
18 Dec 2023112.15113.26111.22111.89111.16213,200
15 Dec 2023111.29112.49110.51111.44110.72686,600
14 Dec 2023109.00111.94108.57111.42110.70283,100
13 Dec 2023106.88108.60105.09108.22107.52332,900
12 Dec 2023108.21108.54106.81106.83106.14198,800
11 Dec 2023106.37108.52106.28108.27107.57170,800
08 Dec 2023106.33107.63106.19106.51105.82134,500
07 Dec 2023106.23106.33105.13106.18105.49219,400
06 Dec 2023108.20108.73105.69105.74105.05215,500
05 Dec 2023108.21108.60106.97107.90107.20189,200
04 Dec 2023107.87109.09107.48108.61107.91410,500
01 Dec 2023107.14108.93105.94108.21107.51532,100
30 Nov 2023107.30107.46106.34107.14106.45538,600
29 Nov 2023106.96108.20106.96107.13106.44217,400
28 Nov 2023106.52107.14105.40106.46105.77215,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...