Mail

R - Ryder System, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 17, 2019	57.83	58.36	56.92	57.71	57.71	126,959
Jul 16, 2019	57.39	59.38	56.69	58.82	58.82	440,300
Jul 15, 2019	57.32	57.45	56.41	56.70	56.70	239,100
Jul 12, 2019	54.82	57.87	54.74	57.53	57.53	400,800
Jul 11, 2019	53.89	54.56	53.30	54.39	54.39	395,700
Jul 10, 2019	54.93	55.14	53.58	53.85	53.85	423,800
Jul 09, 2019	55.01	55.32	54.47	54.76	54.76	327,800
Jul 08, 2019	55.26	55.61	54.81	55.52	55.52	388,600
Jul 05, 2019	55.35	55.94	54.54	55.72	55.72	278,700
Jul 03, 2019	55.75	55.87	55.07	55.76	55.76	270,700
Jul 02, 2019	56.60	56.80	55.20	55.37	55.37	622,400
Jul 01, 2019	59.27	59.75	57.07	57.53	57.53	459,700
Jun 28, 2019	56.76	58.81	56.47	58.30	58.30	853,600
Jun 27, 2019	55.64	57.31	55.64	56.49	56.49	439,800
Jun 26, 2019	54.69	55.50	54.29	55.28	55.28	457,600
Jun 25, 2019	54.19	54.45	53.45	54.22	54.22	444,600
Jun 24, 2019	57.05	57.05	53.84	54.12	54.12	674,700
Jun 21, 2019	57.17	57.80	56.68	56.90	56.90	669,200
Jun 20, 2019	58.09	58.09	57.36	57.53	57.53	357,600
Jun 19, 2019	57.44	57.44	56.48	56.94	56.94	250,900
Jun 18, 2019	56.50	57.69	56.15	56.55	56.55	323,800
Jun 17, 2019	56.39	56.96	56.10	56.18	56.18	359,200
Jun 14, 2019	56.98	56.98	55.67	56.41	56.41	281,600
Jun 13, 2019	56.24	57.04	56.07	56.97	56.97	265,700
Jun 12, 2019	55.52	56.17	55.35	56.05	56.05	415,200
Jun 11, 2019	55.34	56.06	55.14	55.58	55.58	570,700
Jun 10, 2019	53.70	55.09	53.70	54.75	54.75	426,300
Jun 07, 2019	52.86	53.80	52.73	53.21	53.21	408,900
Jun 06, 2019	52.89	53.22	51.78	52.71	52.71	359,200
Jun 05, 2019	53.94	54.08	52.48	53.02	53.02	541,800
Jun 04, 2019	52.38	53.70	51.96	53.60	53.60	882,000
Jun 03, 2019	50.60	51.96	50.43	51.16	51.16	810,800
May 31, 2019	51.37	51.37	50.28	50.50	50.50	673,600
May 30, 2019	53.03	53.51	51.90	52.29	52.29	458,600
May 29, 2019	52.66	53.37	52.24	53.08	53.08	568,900
May 28, 2019	53.59	53.76	52.77	53.27	53.27	518,500
May 24, 2019	54.89	54.91	53.14	53.83	53.83	478,900
May 23, 2019	55.74	55.97	53.86	54.41	54.41	416,100
May 22, 2019	57.72	57.99	55.83	56.68	56.68	395,700
May 21, 2019	57.95	58.29	57.23	58.08	58.08	446,800
May 20, 2019	56.43	58.48	55.46	57.45	57.45	559,700
May 17, 2019	59.52	59.75	57.58	57.70	57.70	415,300
May 17, 2019	0.54 Dividend
May 16, 2019	60.17	61.40	60.06	60.55	60.01	418,900
May 15, 2019	58.85	59.91	58.28	59.77	59.24	292,100
May 14, 2019	58.34	60.21	58.06	59.37	58.84	541,200
May 13, 2019	58.58	58.75	57.61	57.87	57.35	673,400
May 10, 2019	60.91	60.91	59.37	60.21	59.67	516,000
May 09, 2019	61.08	61.86	60.13	61.33	60.78	340,700
May 08, 2019	62.50	62.71	61.60	61.73	61.18	276,800
May 07, 2019	62.82	63.14	61.63	62.45	61.89	326,500
May 06, 2019	62.43	64.28	62.26	63.87	63.30	362,400
May 03, 2019	61.58	64.14	61.58	63.66	63.09	465,400
May 02, 2019	60.44	61.58	59.58	61.25	60.70	740,300
May 01, 2019	62.92	63.27	60.36	60.55	60.01	729,500
Apr 30, 2019	64.44	64.97	61.50	63.00	62.44	1,358,900
Apr 29, 2019	65.14	65.76	64.19	65.49	64.91	739,900
Apr 26, 2019	63.91	65.31	63.67	64.89	64.31	468,000
Apr 25, 2019	66.41	66.80	63.67	63.91	63.34	470,000
Apr 24, 2019	66.09	67.65	66.06	67.19	66.59	519,100
Apr 23, 2019	65.75	66.26	65.39	66.00	65.41	359,700
Apr 22, 2019	65.52	65.87	65.04	65.73	65.14	238,200
Apr 18, 2019	65.86	66.16	65.33	65.57	64.99	193,000
Apr 17, 2019	66.37	66.71	65.38	65.56	64.98	318,300
Apr 16, 2019	65.03	65.81	64.58	65.77	65.18	311,600
Apr 15, 2019	66.00	66.57	65.21	65.44	64.86	291,700
Apr 12, 2019	65.72	66.90	65.49	66.23	65.64	356,700
Apr 11, 2019	64.44	65.38	64.21	65.20	64.62	491,000
Apr 10, 2019	64.18	64.85	63.71	64.41	63.84	198,000
Apr 09, 2019	64.73	64.88	63.84	64.08	63.51	262,500
Apr 08, 2019	64.26	65.16	64.08	65.12	64.54	279,600
Apr 05, 2019	64.73	65.46	64.54	64.73	64.15	333,400
Apr 04, 2019	63.65	64.89	63.64	64.71	64.13	347,100
Apr 03, 2019	63.31	64.24	63.27	63.68	63.11	450,300
Apr 02, 2019	63.74	64.03	62.88	63.06	62.50	496,300
Apr 01, 2019	62.58	63.94	62.33	63.83	63.26	335,200
Mar 29, 2019	62.37	63.01	61.91	61.99	61.44	546,900
Mar 28, 2019	59.68	61.88	59.66	61.62	61.07	659,700
Mar 27, 2019	58.77	60.17	58.76	59.59	59.06	469,300
Mar 26, 2019	58.28	58.88	58.07	58.67	58.15	353,300
Mar 25, 2019	58.49	59.06	57.70	57.85	57.33	658,900
Mar 22, 2019	59.98	59.98	58.45	58.82	58.30	451,300
Mar 21, 2019	59.27	60.37	59.27	60.14	59.60	610,300
Mar 20, 2019	59.88	60.18	58.73	59.51	58.98	536,300
Mar 19, 2019	61.84	61.84	59.91	59.97	59.44	418,000
Mar 18, 2019	60.88	61.88	60.87	61.55	61.00	697,600
Mar 15, 2019	61.47	61.82	60.42	60.94	60.40	1,542,800
Mar 14, 2019	61.19	61.52	60.02	61.42	60.87	517,900
Mar 13, 2019	61.01	61.85	60.65	61.11	60.57	700,600
Mar 12, 2019	61.35	61.41	60.33	60.78	60.24	495,300
Mar 11, 2019	58.86	60.97	58.65	60.91	60.37	1,014,800
Mar 08, 2019	59.34	59.34	58.34	59.04	58.51	1,040,200
Mar 07, 2019	61.11	61.11	59.47	60.05	59.51	558,800
Mar 06, 2019	61.97	62.20	61.18	61.27	60.72	407,800
Mar 05, 2019	62.41	62.58	61.66	62.00	61.45	448,600
Mar 04, 2019	62.83	63.36	62.02	62.58	62.02	432,400
Mar 01, 2019	62.75	62.91	62.00	62.33	61.77	392,700
Feb 28, 2019	62.41	62.41	61.59	62.16	61.61	688,100
Feb 27, 2019	62.09	62.90	61.46	62.53	61.97	691,700
Feb 26, 2019	63.00	63.30	61.96	62.00	61.45	553,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...