Historical Stock Price
| Home |
| Free Dividend Report |
| R Dividend History |
| R Historical Stock Prices |
| Preferred Stock Newsletter |
| R Options Chain |
| Stock Message Boards |
Ryder System (R) has the following price history information. Looking back at R historical stock prices for the last five trading days, on April 18, 2024, R opened at $109.53, traded as high as $109.82 and as low as $106.88, and closed at $107.17. Trading volume was a total of 294.40K shares. On April 19, 2024, R opened at $107.17, traded as high as $108.96 and as low as $107.17, and closed at $108.71. Trading volume was a total of 306.20K shares. On April 22, 2024, R opened at $109.31, traded as high as $110.22 and as low as $108.36, and closed at $109.00. Trading volume was a total of 441.60K shares. On April 23, 2024, R opened at $111.25, traded as high as $122.81 and as low as $111.25, and closed at $122.01. Trading volume was a total of 714.90K shares. On April 24, 2024, R opened at $122.30, traded as high as $122.94 and as low as $118.60, and closed at $122.19. Trading volume was a total of 509.60K shares.
R Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Ryder System shares, starting with a $10,000 purchase of R, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 04/24/2024 | ||
| Start price/share: | $81.89 | ||
| End price/share: | $122.19 | ||
| Starting shares: | 122.12 | ||
| Ending shares: | 165.32 | ||
| Dividends reinvested/share: | $20.75 | ||
| Total return: | 102.00% | ||
| Average Annual Total Return: | 7.29% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $20,207.32 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/28/2014 | ||
| End date: | 04/24/2024 | ||
| Start price/share: | $81.89 | ||
| End price/share: | $122.19 | ||
| Dividends collected/share: | $20.75 | ||
| Total return: | 74.55% | ||
| Average Annual Total Return: | 5.73% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $17,454.85 | ||
| Years: | 10.00 | ||
 | |||||
| R Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/18/2024 | $109.53 | $109.82 | $106.88 | $107.17 | 294.40K |
| 04/19/2024 | $107.17 | $108.96 | $107.17 | $108.71 | 306.20K |
| 04/22/2024 | $109.31 | $110.22 | $108.36 | $109.00 | 441.60K |
| 04/23/2024 | $111.25 | $122.81 | $111.25 | $122.01 | 714.90K |
| 04/24/2024 | $122.30 | $122.94 | $118.60 | $122.19 | 509.60K |
|
| About Ryder System |
| Ryder System is a logistics and transportation company. Co. provides supply chain, transportation, and commercial fleet management solutions. Co.'s segments include: Fleet Management Solutions, which provides full service leasing and leasing with maintenance options, commercial rental, and maintenance services of trucks, tractors and trailers to customers; Supply Chain Solutions, which provides logistics solutions, including distribution management, transportation, transportation management, last mile and other services; and Dedicated Transportation Solutions, which provides primary transportation solutions including dedicated vehicles, drivers, management and administrative support. |
| R Historical Closing Prices | |
| Date | Close |
| 04/18/2024 | $107.17 |
| 04/19/2024 | $108.71 |
| 04/22/2024 | $109.00 |
| 04/23/2024 | $122.01 |
| 04/24/2024 | $122.19 |
| Industrials Historical Prices |
| R is categorized under the Industrials sector; below are some other companies in the same sector:
RAIL Historical Stock Prices Also explore: R shares outstanding history
|
Free R Email Alerts:
R Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.