Mail

R - Ryder System, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 11, 2019	49.60	51.14	49.60	50.47	50.47	384,500
Oct 10, 2019	48.44	49.16	48.20	48.70	48.70	473,200
Oct 09, 2019	47.74	48.36	47.28	48.24	48.24	483,800
Oct 08, 2019	47.77	47.92	47.15	47.26	47.26	339,300
Oct 07, 2019	47.88	48.66	47.34	48.22	48.22	299,800
Oct 04, 2019	48.81	49.17	47.62	48.15	48.15	273,500
Oct 03, 2019	48.71	49.26	47.63	48.95	48.95	420,600
Oct 02, 2019	49.30	49.62	48.28	48.84	48.84	330,600
Oct 01, 2019	52.12	52.74	49.47	49.88	49.88	339,400
Sep 30, 2019	51.05	51.94	50.82	51.77	51.77	268,100
Sep 27, 2019	51.64	52.26	50.75	50.86	50.86	339,400
Sep 26, 2019	52.00	52.00	51.00	51.66	51.66	411,900
Sep 25, 2019	49.99	52.67	49.99	51.97	51.97	483,200
Sep 24, 2019	51.86	52.60	49.90	49.99	49.99	581,800
Sep 23, 2019	51.18	51.97	50.91	51.57	51.57	464,900
Sep 20, 2019	52.30	52.60	51.28	51.33	51.33	816,800
Sep 19, 2019	52.49	52.93	52.01	52.08	52.08	571,400
Sep 18, 2019	52.62	53.23	51.98	52.40	52.40	526,300
Sep 17, 2019	53.38	53.38	52.22	53.18	53.18	550,200
Sep 16, 2019	53.04	54.31	53.04	53.59	53.59	549,800
Sep 13, 2019	53.59	54.69	53.27	53.33	53.33	512,800
Sep 12, 2019	54.41	54.87	52.70	53.25	53.25	497,800
Sep 11, 2019	54.16	54.75	52.76	54.73	54.73	479,300
Sep 10, 2019	53.80	54.24	53.09	53.98	53.98	761,000
Sep 09, 2019	51.12	53.68	51.12	53.61	53.61	715,500
Sep 06, 2019	51.38	51.51	50.52	50.75	50.75	459,800
Sep 05, 2019	50.25	51.55	50.05	51.13	51.13	661,600
Sep 04, 2019	48.13	49.53	48.13	49.28	49.28	545,300
Sep 03, 2019	47.84	48.13	46.76	47.40	47.40	673,000
Aug 30, 2019	48.24	49.22	48.05	48.17	48.17	690,000
Aug 29, 2019	47.63	48.57	47.63	47.88	47.88	338,600
Aug 28, 2019	45.03	47.22	44.90	47.12	47.12	458,600
Aug 27, 2019	47.28	47.28	45.08	45.12	45.12	408,200
Aug 26, 2019	47.14	47.41	46.39	46.98	46.98	331,700
Aug 23, 2019	48.37	48.62	46.40	46.63	46.63	623,600
Aug 22, 2019	48.88	49.30	48.58	48.73	48.73	210,000
Aug 21, 2019	48.46	48.99	48.02	48.67	48.67	281,700
Aug 20, 2019	48.07	48.22	47.48	47.66	47.66	399,200
Aug 19, 2019	48.36	48.98	48.00	48.12	48.12	423,900
Aug 16, 2019	46.42	47.68	46.42	47.64	47.64	311,600
Aug 16, 2019	0.56 Dividend
Aug 15, 2019	47.19	47.19	45.92	46.53	45.97	446,100
Aug 14, 2019	47.63	47.63	46.61	47.18	46.61	409,200
Aug 13, 2019	47.64	49.59	47.07	48.22	47.64	625,900
Aug 12, 2019	48.22	48.47	47.56	47.63	47.06	410,700
Aug 09, 2019	49.64	49.94	48.23	48.59	48.01	448,200
Aug 08, 2019	48.72	49.95	48.60	49.93	49.33	705,900
Aug 07, 2019	47.81	48.58	47.10	48.47	47.89	418,600
Aug 06, 2019	48.60	49.18	47.32	48.54	47.96	634,300
Aug 05, 2019	48.82	49.32	47.65	48.23	47.65	633,700
Aug 02, 2019	50.06	51.12	49.78	49.89	49.29	584,500
Aug 01, 2019	53.37	53.44	50.19	50.65	50.04	1,112,900
Jul 31, 2019	52.69	54.03	51.02	53.26	52.62	1,202,400
Jul 30, 2019	53.50	54.55	51.11	53.38	52.74	1,437,900
Jul 29, 2019	59.01	59.40	58.38	59.32	58.61	501,200
Jul 26, 2019	58.78	59.44	58.29	59.09	58.38	351,000
Jul 25, 2019	60.28	60.55	58.36	58.88	58.17	409,500
Jul 24, 2019	58.59	60.36	58.50	60.09	59.37	728,300
Jul 23, 2019	58.10	58.99	57.71	58.54	57.84	575,900
Jul 22, 2019	58.60	58.88	57.55	57.72	57.03	529,800
Jul 19, 2019	57.15	58.92	57.14	58.50	57.80	481,400
Jul 18, 2019	57.23	57.71	56.72	56.97	56.28	265,400
Jul 17, 2019	57.83	58.32	56.92	57.43	56.74	448,100
Jul 16, 2019	57.39	59.38	56.69	58.82	58.11	440,300
Jul 15, 2019	57.32	57.45	56.41	56.70	56.02	239,100
Jul 12, 2019	54.82	57.87	54.74	57.53	56.84	400,800
Jul 11, 2019	53.89	54.56	53.30	54.39	53.74	395,700
Jul 10, 2019	54.93	55.14	53.58	53.85	53.20	423,800
Jul 09, 2019	55.01	55.32	54.47	54.76	54.10	327,800
Jul 08, 2019	55.26	55.61	54.81	55.52	54.85	388,600
Jul 05, 2019	55.35	55.94	54.54	55.72	55.05	278,700
Jul 03, 2019	55.75	55.87	55.07	55.76	55.09	270,700
Jul 02, 2019	56.60	56.80	55.20	55.37	54.70	622,400
Jul 01, 2019	59.27	59.75	57.07	57.53	56.84	459,700
Jun 28, 2019	56.76	58.81	56.47	58.30	57.60	853,600
Jun 27, 2019	55.64	57.31	55.64	56.49	55.81	439,800
Jun 26, 2019	54.69	55.50	54.29	55.28	54.61	457,600
Jun 25, 2019	54.19	54.45	53.45	54.22	53.57	444,600
Jun 24, 2019	57.05	57.05	53.84	54.12	53.47	674,700
Jun 21, 2019	57.17	57.80	56.68	56.90	56.22	669,200
Jun 20, 2019	58.09	58.09	57.36	57.53	56.84	357,600
Jun 19, 2019	57.44	57.44	56.48	56.94	56.25	250,900
Jun 18, 2019	56.50	57.69	56.15	56.55	55.87	323,800
Jun 17, 2019	56.39	56.96	56.10	56.18	55.50	359,200
Jun 14, 2019	56.98	56.98	55.67	56.41	55.73	281,600
Jun 13, 2019	56.24	57.04	56.07	56.97	56.28	265,700
Jun 12, 2019	55.52	56.17	55.35	56.05	55.38	415,200
Jun 11, 2019	55.34	56.06	55.14	55.58	54.91	570,700
Jun 10, 2019	53.70	55.09	53.70	54.75	54.09	426,300
Jun 07, 2019	52.86	53.80	52.73	53.21	52.57	408,900
Jun 06, 2019	52.89	53.22	51.78	52.71	52.08	359,200
Jun 05, 2019	53.94	54.08	52.48	53.02	52.38	541,800
Jun 04, 2019	52.38	53.70	51.96	53.60	52.95	882,000
Jun 03, 2019	50.60	51.96	50.43	51.16	50.54	810,800
May 31, 2019	51.37	51.37	50.28	50.50	49.89	673,600
May 30, 2019	53.03	53.51	51.90	52.29	51.66	458,600
May 29, 2019	52.66	53.37	52.24	53.08	52.44	568,900
May 28, 2019	53.59	53.76	52.77	53.27	52.63	518,500
May 24, 2019	54.89	54.91	53.14	53.83	53.18	478,900
May 23, 2019	55.74	55.97	53.86	54.41	53.76	416,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...