165.67
price up icon2.77%   4.46
 
loading

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 November 22, 2024, is $165.67.
  • Ryder System Inc all-time high stock price is $170.20, occurred on November 14, 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 630.15% to $165.67 now.
  • The 52-week high stock price for R is $170.20, representing a 2.73% increase from the current share price, occurred on November 14, 2024.
  • The 52-week low stock price for R is $105.09, indicating a -36.57% decrease from the current share price, occurred on December 13, 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:
Date High Low High - Low Volume % Change
Nov 22, 2024 $166.2 $160.6 $5.64 342,273.0 +2.77%
Nov 21, 2024 $162.9 $158.3 $4.60 305,338.0 +0.83%
Nov 20, 2024 $160.2 $158.5 $1.69 205,239.0 +0.33%
Nov 19, 2024 $160.7 $158.6 $2.07 252,486.0 -0.99%
Nov 18, 2024 $162.4 $160.5 $1.88 236,111.0 -0.91%
Nov 15, 2024 $165.9 $162.0 $3.85 257,487.0 -1.97%
Nov 14, 2024 $170.2 $164.1 $6.11 301,087.0 -1.25%
Nov 13, 2024 $168.8 $164.7 $4.11 311,378.0 +2.13%
Nov 12, 2024 $165.8 $163.5 $2.26 250,287.0 -1.05%
Nov 11, 2024 $167.1 $164.9 $2.13 310,448.0 +1.95%
Nov 08, 2024 $163.2 $159.0 $4.14 299,528.0 +2.53%
Nov 07, 2024 $161.9 $158.5 $3.47 260,848.0 -1.34%
Nov 06, 2024 $161.3 $155.4 $5.83 393,144.0 +5.76%
Nov 05, 2024 $152.4 $147.1 $5.24 273,482.0 +3.39%
Nov 04, 2024 $149.4 $146.8 $2.60 202,969.0 -0.19%
Nov 01, 2024 $149.0 $146.8 $2.24 203,177.0 +0.83%
Oct 31, 2024 $149.5 $146.2 $3.28 258,458.0 -1.73%
Oct 30, 2024 $149.6 $144.6 $5.05 347,716.0 +2.58%
Oct 29, 2024 $146.0 $142.7 $3.35 279,355.0 +0.50%
Oct 28, 2024 $144.9 $140.0 $4.95 360,162.0 +3.31%
Oct 25, 2024 $141.3 $138.0 $3.35 311,284.0 +0.65%

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
Nov, 2024 $170.2 $146.8 $23.43 4,747,555.0 +13.26%
Oct, 2024 $154.8 $135.8 $18.92 5,975,412.0 +0.33%
Sep, 2024 $150.0 $128.3 $21.72 5,896,704.0 +0.39%
Aug, 2024 $145.6 $123.4 $22.25 4,754,882.0 +3.62%
Jul, 2024 $143.2 $117.2 $26.00 6,149,178.0 +13.14%
Jun, 2024 $126.7 $116.6 $10.15 5,373,770.0 +1.98%
May, 2024 $128.8 $118.5 $10.30 4,246,514.0 -0.31%
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%
rental_leasing_services WSC
$36.30
price up icon 2.43%
rental_leasing_services HRI
$222.92
price up icon 2.37%
$161.59
price up icon 1.69%
rental_leasing_services AL
$50.64
price up icon 1.69%
$63.10
price up icon 2.35%
Cap:     |  Volume (24h):