Yahoo Finance is in Davos! Get the latest updates here

Ryder System, Inc. (R)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

79.40

+0.09

(+0.11%)

As of 04:00PM EDT. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2022	79.65	80.41	77.59	78.06	78.06	1,341,700
May 20, 2022	80.02	80.58	77.90	79.40	79.40	832,100
May 19, 2022	80.24	81.65	77.23	79.89	79.89	1,300,300
May 18, 2022	84.70	85.00	79.10	80.75	80.75	1,449,600
May 17, 2022	84.05	86.50	83.42	85.18	85.18	1,357,100
May 16, 2022	82.50	86.14	82.48	83.19	83.19	2,175,000
May 13, 2022	72.31	85.50	71.81	83.65	83.65	6,995,800
May 12, 2022	69.69	71.50	69.35	71.48	71.48	764,300
May 11, 2022	71.60	73.19	70.37	70.48	70.48	659,300
May 10, 2022	74.05	74.50	70.89	71.46	71.46	1,350,300
May 09, 2022	73.26	74.01	72.15	72.91	72.91	646,900
May 06, 2022	74.08	75.12	72.36	74.32	74.32	1,422,500
May 05, 2022	75.25	75.96	73.21	74.45	74.45	829,100
May 04, 2022	72.87	75.77	72.87	75.72	75.72	523,100
May 03, 2022	70.62	73.08	70.61	72.90	72.90	900,700
May 02, 2022	70.64	71.74	69.01	71.05	71.05	850,800
Apr 29, 2022	70.28	72.24	69.75	69.90	69.90	852,300
Apr 28, 2022	69.43	71.86	68.85	70.96	70.96	1,014,200
Apr 27, 2022	69.90	69.90	65.47	68.25	68.25	1,170,100
Apr 26, 2022	68.78	69.82	67.60	67.96	67.96	1,330,300
Apr 25, 2022	67.00	69.91	66.44	69.55	69.55	981,800
Apr 22, 2022	67.77	68.50	66.91	67.46	67.46	675,700
Apr 21, 2022	68.41	68.74	67.20	68.02	68.02	570,600
Apr 20, 2022	66.98	68.42	66.76	67.64	67.64	660,400
Apr 19, 2022	64.77	66.59	64.77	66.38	66.38	686,000
Apr 18, 2022	63.76	64.91	63.30	64.40	64.40	879,500
Apr 14, 2022	64.77	65.36	63.62	64.02	64.02	604,400
Apr 13, 2022	63.41	65.10	63.30	64.86	64.86	746,400
Apr 12, 2022	63.55	64.93	62.46	63.02	63.02	851,400
Apr 11, 2022	62.99	65.12	62.80	62.99	62.99	881,900
Apr 08, 2022	63.20	64.60	61.71	63.11	63.11	1,365,700
Apr 07, 2022	65.52	65.83	63.21	63.92	63.92	1,121,000
Apr 06, 2022	66.65	67.10	64.17	65.44	65.44	1,351,900
Apr 05, 2022	71.24	72.15	67.40	67.72	67.72	1,648,700
Apr 04, 2022	74.00	74.54	72.40	72.75	72.75	1,061,800
Apr 01, 2022	79.28	79.71	72.34	73.99	73.99	1,737,700
Mar 31, 2022	81.13	81.63	78.32	79.33	79.33	668,300
Mar 30, 2022	81.44	82.34	80.78	81.43	81.43	402,300
Mar 29, 2022	81.79	82.63	80.96	81.99	81.99	376,900
Mar 28, 2022	80.80	81.53	80.21	81.41	81.41	322,400
Mar 25, 2022	81.45	82.00	80.21	80.79	80.79	394,800
Mar 24, 2022	81.80	82.23	81.16	81.75	81.75	306,700
Mar 23, 2022	82.40	83.53	81.37	81.44	81.44	398,200
Mar 22, 2022	84.68	85.72	83.34	84.06	84.06	577,300
Mar 21, 2022	84.05	84.91	83.60	84.34	84.34	498,300
Mar 18, 2022	83.18	84.58	82.14	84.26	84.26	1,003,200
Mar 17, 2022	81.29	83.78	80.95	83.77	83.77	521,800
Mar 16, 2022	78.90	82.26	78.90	82.18	82.18	480,200
Mar 15, 2022	77.85	79.48	77.81	78.59	78.59	290,400
Mar 14, 2022	79.50	79.58	76.73	77.48	77.48	668,400
Mar 11, 2022	79.82	80.43	79.02	79.19	79.19	377,500
Mar 10, 2022	78.13	79.56	77.96	78.96	78.96	401,300
Mar 09, 2022	78.03	80.28	77.54	79.61	79.61	491,000
Mar 08, 2022	77.15	78.11	75.08	76.26	76.26	491,500
Mar 07, 2022	79.02	79.25	76.50	76.73	76.73	657,800
Mar 04, 2022	79.69	80.01	78.27	79.03	79.03	515,900
Mar 03, 2022	81.39	81.87	80.03	80.35	80.35	434,500
Mar 02, 2022	78.49	81.51	78.49	80.67	80.67	695,400
Mar 01, 2022	78.77	79.62	76.56	77.69	77.69	721,300
Feb 28, 2022	76.21	79.56	76.21	78.84	78.84	526,300
Feb 25, 2022	75.75	78.85	75.63	77.58	77.58	655,600
Feb 24, 2022	71.32	75.86	71.00	75.59	75.59	653,800
Feb 23, 2022	76.41	77.15	73.54	73.93	73.93	731,100
Feb 22, 2022	78.00	79.02	76.24	76.33	76.33	682,200
Feb 18, 2022	80.71	80.89	77.54	78.68	78.68	759,900
Feb 18, 2022	0.58 Dividend
Feb 17, 2022	80.51	80.51	78.15	78.63	78.05	959,500
Feb 16, 2022	80.30	82.99	79.18	80.68	80.08	1,315,800
Feb 15, 2022	75.35	77.47	75.35	76.55	75.99	1,008,800
Feb 14, 2022	74.23	76.12	74.23	74.98	74.43	770,000
Feb 11, 2022	73.97	75.13	72.86	73.59	73.05	590,900
Feb 10, 2022	73.90	75.67	73.62	73.95	73.40	836,000
Feb 09, 2022	73.67	75.25	73.44	75.21	74.66	680,100
Feb 08, 2022	71.30	72.90	71.16	72.52	71.99	1,031,000
Feb 07, 2022	72.10	72.22	70.53	70.94	70.42	400,500
Feb 04, 2022	72.45	72.99	70.80	71.75	71.22	348,900
Feb 03, 2022	74.06	75.14	72.46	72.46	71.93	401,600
Feb 02, 2022	74.56	74.64	72.76	74.16	73.61	492,200
Feb 01, 2022	73.54	74.86	72.58	74.09	73.54	434,000
Jan 31, 2022	71.70	73.19	70.83	73.19	72.65	703,300
Jan 28, 2022	70.43	72.31	69.71	72.23	71.70	361,300
Jan 27, 2022	72.83	73.65	70.35	70.66	70.14	659,800
Jan 26, 2022	75.10	75.52	71.19	72.10	71.57	530,400
Jan 25, 2022	74.73	75.10	72.33	73.56	73.02	690,000
Jan 24, 2022	73.74	76.08	73.30	75.86	75.30	740,400
Jan 21, 2022	75.79	76.47	74.08	75.00	74.45	682,600
Jan 20, 2022	77.71	77.99	76.08	76.16	75.60	758,700
Jan 19, 2022	77.51	78.23	76.41	77.13	76.56	479,400
Jan 18, 2022	78.47	78.47	76.35	77.50	76.93	574,500
Jan 14, 2022	78.79	79.40	77.17	78.98	78.40	302,100
Jan 13, 2022	80.11	80.99	79.27	79.50	78.91	395,000
Jan 12, 2022	79.06	80.99	78.43	79.86	79.27	526,000
Jan 11, 2022	77.93	78.22	77.01	78.10	77.52	440,000
Jan 10, 2022	77.59	77.93	75.63	77.81	77.24	501,500
Jan 07, 2022	79.23	80.32	77.84	78.07	77.49	540,000
Jan 06, 2022	80.54	80.55	78.20	79.34	78.75	734,900
Jan 05, 2022	82.59	83.75	79.90	80.03	79.44	1,030,300
Jan 04, 2022	82.45	85.04	81.77	84.42	83.80	563,200
Jan 03, 2022	82.88	83.76	80.81	81.65	81.05	432,200
Dec 31, 2021	81.80	82.88	81.22	82.43	81.82	370,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,901.36+0.57(+0.01%)

Dow 3031,261.90+8.77(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

Russell 20001,773.27-2.96(-0.17%)

Crude Oil110.35+0.46(+0.42%)

Gold1,845.10+3.90(+0.21%)

Yahoo Finance is in Davos! Get the latest updates here

Ryder System, Inc. (R)

S&P 500
3,901.36
+0.57(+0.01%)

Dow 30
31,261.90
+8.77(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

Russell 2000
1,773.27
-2.96(-0.17%)

Crude Oil
110.35
+0.46(+0.42%)

Gold
1,845.10
+3.90(+0.21%)