Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 May 202278.7679.7878.0278.2678.2669,827
26 May 202278.1580.0177.9278.4978.49465,600
25 May 202278.0680.1377.6577.7177.71541,200
24 May 202277.5079.6176.6178.2178.21586,800
23 May 202279.6580.4177.5978.0678.061,341,700
20 May 202280.0280.5877.9079.4079.40832,100
20 May 20220.58 Dividend
19 May 202280.2481.6577.2379.8979.311,300,300
18 May 202284.7085.0079.1080.7580.161,449,600
17 May 202284.0586.5083.4285.1884.561,357,100
16 May 202282.5086.1482.4883.1982.592,175,000
13 May 202272.3185.5071.8183.6583.046,995,800
12 May 202269.6971.5069.3571.4870.96764,300
11 May 202271.6073.1970.3770.4869.97659,300
10 May 202274.0574.5070.8971.4670.941,350,300
09 May 202273.2674.0172.1572.9172.38646,900
06 May 202274.0875.1272.3674.3273.781,422,500
05 May 202275.2575.9673.2174.4573.91829,100
04 May 202272.8775.7772.8775.7275.17523,100
03 May 202270.6273.0870.6172.9072.37900,700
02 May 202270.6471.7469.0171.0570.53850,800
29 Apr 202270.2872.2469.7569.9069.39852,300
28 Apr 202269.4371.8668.8570.9670.441,014,200
27 Apr 202269.9069.9065.4768.2567.751,170,100
26 Apr 202268.7869.8267.6067.9667.471,330,300
25 Apr 202267.0069.9166.4469.5569.05981,800
22 Apr 202267.7768.5066.9167.4666.97675,700
21 Apr 202268.4168.7467.2068.0267.53570,600
20 Apr 202266.9868.4266.7667.6467.15660,400
19 Apr 202264.7766.5964.7766.3865.90686,000
18 Apr 202263.7664.9163.3064.4063.93879,500
14 Apr 202264.7765.3663.6264.0263.56604,400
13 Apr 202263.4165.1063.3064.8664.39746,400
12 Apr 202263.5564.9362.4663.0262.56851,400
11 Apr 202262.9965.1262.8062.9962.53881,900
08 Apr 202263.2064.6061.7163.1162.651,365,700
07 Apr 202265.5265.8363.2163.9263.461,121,000
06 Apr 202266.6567.1064.1765.4464.961,351,900
05 Apr 202271.2472.1567.4067.7267.231,648,700
04 Apr 202274.0074.5472.4072.7572.221,061,800
01 Apr 202279.2879.7172.3473.9973.451,737,700
31 Mar 202281.1381.6378.3279.3378.75668,300
30 Mar 202281.4482.3480.7881.4380.84402,300
29 Mar 202281.7982.6380.9681.9981.39376,900
28 Mar 202280.8081.5380.2181.4180.82322,400
25 Mar 202281.4582.0080.2180.7980.20394,800
24 Mar 202281.8082.2381.1681.7581.16306,700
23 Mar 202282.4083.5381.3781.4480.85398,200
22 Mar 202284.6885.7283.3484.0683.45577,300
21 Mar 202284.0584.9183.6084.3483.73498,300
18 Mar 202283.1884.5882.1484.2683.651,003,200
17 Mar 202281.2983.7880.9583.7783.16521,800
16 Mar 202278.9082.2678.9082.1881.58480,200
15 Mar 202277.8579.4877.8178.5978.02290,400
14 Mar 202279.5079.5876.7377.4876.92668,400
11 Mar 202279.8280.4379.0279.1978.62377,500
10 Mar 202278.1379.5677.9678.9678.39401,300
09 Mar 202278.0380.2877.5479.6179.03491,000
08 Mar 202277.1578.1175.0876.2675.71491,500
07 Mar 202279.0279.2576.5076.7376.17657,800
04 Mar 202279.6980.0178.2779.0378.46515,900
03 Mar 202281.3981.8780.0380.3579.77434,500
02 Mar 202278.4981.5178.4980.6780.08695,400
01 Mar 202278.7779.6276.5677.6977.13721,300
28 Feb 202276.2179.5676.2178.8478.27526,300
25 Feb 202275.7578.8575.6377.5877.02655,600
24 Feb 202271.3275.8671.0075.5975.04653,800
23 Feb 202276.4177.1573.5473.9373.39731,100
22 Feb 202278.0079.0276.2476.3375.78682,200
18 Feb 202280.7180.8977.5478.6878.11759,900
18 Feb 20220.58 Dividend
17 Feb 202280.5180.5178.1578.6377.48959,500
16 Feb 202280.3082.9979.1880.6879.501,315,800
15 Feb 202275.3577.4775.3576.5575.431,008,800
14 Feb 202274.2376.1274.2374.9873.89770,000
11 Feb 202273.9775.1372.8673.5972.52590,900
10 Feb 202273.9075.6773.6273.9572.87836,000
09 Feb 202273.6775.2573.4475.2174.11680,100
08 Feb 202271.3072.9071.1672.5271.461,031,000
07 Feb 202272.1072.2270.5370.9469.91400,500
04 Feb 202272.4572.9970.8071.7570.70348,900
03 Feb 202274.0675.1472.4672.4671.40401,600
02 Feb 202274.5674.6472.7674.1673.08492,200
01 Feb 202273.5474.8672.5874.0973.01434,000
31 Jan 202271.7073.1970.8373.1972.12703,300
28 Jan 202270.4372.3169.7172.2371.18361,300
27 Jan 202272.8373.6570.3570.6669.63659,800
26 Jan 202275.1075.5271.1972.1071.05530,400
25 Jan 202274.7375.1072.3373.5672.49690,000
24 Jan 202273.7476.0873.3075.8674.75740,400
21 Jan 202275.7976.4774.0875.0073.91682,600
20 Jan 202277.7177.9976.0876.1675.05758,700
19 Jan 202277.5178.2376.4177.1376.01479,400
18 Jan 202278.4778.4776.3577.5076.37574,500
14 Jan 202278.7979.4077.1778.9877.83302,100
13 Jan 202280.1180.9979.2779.5078.34395,000
12 Jan 202279.0680.9978.4379.8678.70526,000
11 Jan 202277.9378.2277.0178.1076.96440,000
10 Jan 202277.5977.9375.6377.8176.68501,500
07 Jan 202279.2380.3277.8478.0776.93540,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...