Get the Stockscreener App
124.71
1.89%
+2.31
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Ryder System, Inc. Stock (R) Price History
The historical daily chart and data for Ryder System, Inc. stock (R), adjusted for splits and dividends, show that the latest closing stock price as of May 02, 2024, is $124.71.
- Ryder System, Inc. all-time high stock price is $126.03, occurred on May 01, 2024.
- The lowest Ryder System, Inc. stock price recorded was $22.69 on April 03, 2020. Since then, Ryder System, Inc.'s stock price has risen over 449.63% to $124.71 now.
- The 52-week high stock price for R is $126.03, representing a 1.06% increase from the current share price, occurred on May 01, 2024.
- The 52-week low stock price for R is $77.60, indicating a -37.78% decrease from the current share price, occurred on May 24, 2023.
- The closing price of Ryder System, Inc. (R) stock in the beginning of 2023 was $81.67. The stock closed the year at $83.57, a gain of over 2.33% for the year.
The table below shows more information about R historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $125.7 | $122.6 | $3.08 | 189,299.0 | +1.89% |
| May 01, 2024 | $126.0 | $120.8 | $5.22 | 270,723.0 | +0.45% |
| Apr 30, 2024 | $122.4 | $120.7 | $1.75 | 450,819.0 | -1.02% |
| Apr 29, 2024 | $123.8 | $122.1 | $1.67 | 213,145.0 | +0.94% |
| Apr 26, 2024 | $123.2 | $121.0 | $2.19 | 223,021.0 | -0.39% |
| Apr 25, 2024 | $123.5 | $118.5 | $4.90 | 487,399.0 | +0.20% |
| Apr 24, 2024 | $122.9 | $118.6 | $4.34 | 496,298.0 | +0.15% |
| Apr 23, 2024 | $122.8 | $111.2 | $11.56 | 702,237.0 | +11.94% |
| Apr 22, 2024 | $110.2 | $108.4 | $1.86 | 434,520.0 | +0.27% |
| Apr 19, 2024 | $109.0 | $107.2 | $1.79 | 286,211.0 | +1.44% |
| Apr 18, 2024 | $109.8 | $106.9 | $2.94 | 283,206.0 | -1.48% |
| Apr 17, 2024 | $111.7 | $108.1 | $3.64 | 256,491.0 | -2.77% |
| Apr 16, 2024 | $114.0 | $111.4 | $2.51 | 190,199.0 | -2.04% |
| Apr 15, 2024 | $116.9 | $114.2 | $2.78 | 115,658.0 | -0.54% |
| Apr 12, 2024 | $116.2 | $114.5 | $1.72 | 150,192.0 | -1.83% |
| Apr 11, 2024 | $117.8 | $115.7 | $2.09 | 155,474.0 | +0.77% |
| Apr 10, 2024 | $119.6 | $116.1 | $3.51 | 236,257.0 | -4.23% |
| Apr 09, 2024 | $121.3 | $118.9 | $2.41 | 247,899.0 | +0.91% |
| Apr 08, 2024 | $120.5 | $119.0 | $1.48 | 91,187.0 | +1.28% |
| Apr 05, 2024 | $119.3 | $117.9 | $1.48 | 126,792.0 | +0.83% |
| Apr 04, 2024 | $121.6 | $117.3 | $4.26 | 147,657.0 | -1.62% |
| Apr 03, 2024 | $120.2 | $117.9 | $2.33 | 196,704.0 | +1.30% |
Ryder System, Inc. Stock (R) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ryder System, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of R shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ryder System, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ryder System, Inc. Stock (R) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $126.0 | $120.8 | $5.22 | 649,321.0 | +2.35% |
| Apr, 2024 | $123.8 | $106.9 | $16.91 | 5,895,127.0 | +1.38% |
| Mar, 2024 | $120.9 | $112.0 | $8.96 | 5,045,202.0 | +5.34% |
| Feb, 2024 | $119.3 | $106.6 | $12.72 | 7,476,901.0 | +0.47% |
| Jan, 2024 | $116.5 | $108.2 | $8.30 | 3,613,788.0 | -1.29% |
Ryder System, Inc. Stock (R) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $119.5 | $105.1 | $14.38 | 5,815,742.0 | +7.39% |
| Nov, 2023 | $108.2 | $96.30 | $11.91 | 5,934,474.0 | +9.84% |
| Oct, 2023 | $107.5 | $91.31 | $16.23 | 8,897,975.0 | -8.80% |
| Sep, 2023 | $107.9 | $96.39 | $11.51 | 8,992,575.0 | +6.21% |
| Aug, 2023 | $102.9 | $94.81 | $8.12 | 7,594,143.0 | -1.42% |
| Jul, 2023 | $103.8 | $82.46 | $21.35 | 6,853,543.0 | +20.47% |
| Jun, 2023 | $85.31 | $78.69 | $6.62 | 6,184,981.0 | +7.56% |
| May, 2023 | $84.98 | $77.60 | $7.38 | 6,850,747.0 | -0.42% |
| Apr, 2023 | $89.51 | $76.15 | $13.36 | 4,898,115.0 | -11.30% |
| Mar, 2023 | $100.2 | $82.95 | $17.27 | 7,207,935.0 | -8.86% |
| Feb, 2023 | $102.4 | $94.12 | $8.24 | 5,631,178.0 | +3.71% |
| Jan, 2023 | $94.89 | $81.22 | $13.67 | 4,807,881.0 | +12.97% |
Ryder System, Inc. Stock (R) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $93.75 | $82.18 | $11.57 | 5,279,512.0 | -10.61% |
| Nov, 2022 | $97.26 | $78.34 | $18.92 | 12,953,490.0 | +16.12% |
| Oct, 2022 | $85.20 | $72.48 | $12.72 | 11,591,307.0 | +6.65% |
| Sep, 2022 | $79.89 | $65.69 | $14.20 | 16,663,008.0 | -1.24% |
| Aug, 2022 | $83.89 | $75.51 | $8.38 | 8,492,661.0 | -2.40% |
| Jul, 2022 | $78.70 | $68.60 | $10.10 | 7,614,558.0 | +10.22% |
| Jun, 2022 | $84.37 | $68.58 | $15.79 | 13,085,666.0 | -11.20% |
| May, 2022 | $86.50 | $69.01 | $17.49 | 26,133,044.0 | +14.48% |
| Apr, 2022 | $79.71 | $61.71 | $18.00 | 20,192,105.0 | -11.89% |
| Mar, 2022 | $85.72 | $75.08 | $10.64 | 11,695,629.0 | +0.62% |
| Feb, 2022 | $82.98 | $70.53 | $12.45 | 13,279,061.0 | +7.72% |
| Jan, 2022 | $85.04 | $69.71 | $15.33 | 11,514,697.0 | -11.21% |
0.97%
Cap:
|
Volume (24h):