Ryder System, Inc. - Price History

Monthly price history for R (Ryder System, Inc.)

DateAdjusted priceReal price
November 2020 60.92 USD 60.92 USD
October 2020 49.26 USD 49.26 USD
September 2020 42.24 USD 42.24 USD
August 2020 40.90 USD 40.90 USD
July 2020 36.11 USD 36.63 USD
June 2020 36.97 USD 37.51 USD
May 2020 33.77 USD 34.26 USD
April 2020 34.26 USD 35.40 USD
March 2020 25.59 USD 26.44 USD
February 2020 36.81 USD 38.04 USD
January 2020 45.61 USD 47.72 USD
December 2019 51.90 USD 54.31 USD
November 2019 50.17 USD 52.49 USD
October 2019 45.99 USD 48.63 USD
September 2019 48.96 USD 51.77 USD
August 2019 45.55 USD 48.17 USD
July 2019 49.76 USD 53.26 USD
June 2019 54.47 USD 58.30 USD
May 2019 47.18 USD 50.50 USD
April 2019 58.33 USD 63.00 USD
March 2019 57.40 USD 61.99 USD
February 2019 57.56 USD 62.16 USD
January 2019 53.17 USD 57.91 USD
December 2018 44.21 USD 48.15 USD
November 2018 51.94 USD 56.57 USD
October 2018 50.29 USD 55.31 USD
September 2018 66.44 USD 73.07 USD
August 2018 69.86 USD 76.84 USD
July 2018 70.70 USD 78.30 USD
June 2018 64.88 USD 71.86 USD
May 2018 60.57 USD 67.08 USD
April 2018 60.42 USD 67.43 USD
March 2018 65.23 USD 72.79 USD
February 2018 64.85 USD 72.37 USD
January 2018 77.51 USD 87.03 USD
December 2017 74.96 USD 84.17 USD
November 2017 73.46 USD 82.48 USD
October 2017 71.79 USD 81.08 USD
September 2017 74.87 USD 84.55 USD
August 2017 68.71 USD 77.60 USD
July 2017 64.03 USD 72.76 USD
June 2017 63.34 USD 71.98 USD
May 2017 58.45 USD 66.42 USD
April 2017 59.34 USD 67.91 USD
March 2017 65.92 USD 75.44 USD
February 2017 66.55 USD 76.15 USD
January 2017 67.43 USD 77.60 USD
December 2016 64.69 USD 74.44 USD
November 2016 68.04 USD 78.30 USD
October 2016 59.96 USD 69.39 USD
September 2016 56.99 USD 65.95 USD
August 2016 56.62 USD 65.52 USD
July 2016 56.56 USD 65.90 USD
June 2016 52.47 USD 61.14 USD
May 2016 59.75 USD 69.62 USD
April 2016 58.78 USD 68.92 USD
March 2016 55.25 USD 64.78 USD
February 2016 48.38 USD 56.72 USD
January 2016 45.03 USD 53.17 USD
December 2015 48.13 USD 56.83 USD
November 2015 55.86 USD 65.96 USD
October 2015 60.41 USD 71.78 USD
September 2015 62.32 USD 74.04 USD
August 2015 68.99 USD 81.97 USD
July 2015 75.83 USD 90.52 USD
June 2015 73.19 USD 87.37 USD
May 2015 76.77 USD 91.65 USD
April 2015 79.57 USD 95.36 USD
March 2015 79.17 USD 94.89 USD
February 2015 88.06 USD 93.99 USD
January 2015 68.80 USD 82.79 USD
December 2014 77.17 USD 92.85 USD
November 2014 79.38 USD 95.52 USD
October 2014 73.23 USD 88.47 USD
September 2014 74.47 USD 89.97 USD
August 2014 74.78 USD 90.34 USD
July 2014 70.99 USD 86.13 USD
June 2014 72.61 USD 88.09 USD
May 2014 71.54 USD 86.79 USD
April 2014 67.46 USD 82.18 USD
March 2014 65.60 USD 79.92 USD
February 2014 61.83 USD 75.32 USD
January 2014 58.16 USD 71.19 USD
December 2013 60.28 USD 73.78 USD
November 2013 57.06 USD 69.84 USD
October 2013 53.50 USD 65.83 USD
September 2013 48.52 USD 59.70 USD
August 2013 45.20 USD 55.61 USD
July 2013 49.98 USD 61.84 USD
June 2013 49.13 USD 60.79 USD
May 2013 50.94 USD 63.04 USD
April 2013 46.69 USD 58.07 USD
March 2013 48.05 USD 59.75 USD
February 2013 45.19 USD 56.20 USD
January 2013 45.41 USD 56.78 USD
December 2012 39.93 USD 49.93 USD
November 2012 37.65 USD 47.07 USD
October 2012 35.83 USD 45.12 USD
September 2012 31.02 USD 39.06 USD
August 2012 31.77 USD 40.01 USD
July 2012 31.09 USD 39.44 USD
June 2012 28.38 USD 36.01 USD
May 2012 34.06 USD 43.21 USD
April 2012 38.15 USD 48.72 USD
March 2012 41.34 USD 52.80 USD
February 2012 41.68 USD 53.23 USD
January 2012 43.83 USD 56.28 USD
December 2011 41.38 USD 53.14 USD
November 2011 40.71 USD 52.28 USD
October 2011 39.45 USD 50.94 USD
September 2011 29.05 USD 37.51 USD
August 2011 36.46 USD 47.08 USD
July 2011 43.34 USD 56.32 USD
June 2011 43.75 USD 56.85 USD
May 2011 42.32 USD 55.00 USD
April 2011 40.97 USD 53.50 USD
March 2011 38.75 USD 50.60 USD
February 2011 36.63 USD 47.83 USD
January 2011 36.62 USD 48.08 USD
December 2010 40.09 USD 52.64 USD
November 2010 32.83 USD 43.11 USD
October 2010 33.11 USD 43.75 USD
September 2010 32.37 USD 42.77 USD
August 2010 29.04 USD 38.37 USD
July 2010 32.83 USD 43.67 USD
June 2010 30.25 USD 40.23 USD
May 2010 33.79 USD 44.94 USD
April 2010 34.77 USD 46.52 USD
March 2010 28.97 USD 38.76 USD
February 2010 29.61 USD 35.29 USD
January 2010 27.01 USD 36.40 USD
December 2009 30.55 USD 41.17 USD
November 2009 30.08 USD 40.54 USD
October 2009 29.92 USD 40.55 USD
September 2009 28.82 USD 39.06 USD
August 2009 28.04 USD 38.00 USD
July 2009 25.75 USD 35.13 USD
June 2009 20.47 USD 27.92 USD
May 2009 20.66 USD 28.18 USD
April 2009 20.12 USD 27.69 USD
March 2009 20.57 USD 28.31 USD
February 2009 18.65 USD 22.86 USD
January 2009 24.36 USD 33.78 USD
December 2008 27.97 USD 38.78 USD
November 2008 25.90 USD 35.91 USD
October 2008 28.39 USD 39.62 USD
September 2008 44.43 USD 62.00 USD
August 2008 46.24 USD 64.52 USD
July 2008 47.11 USD 65.96 USD
June 2008 49.20 USD 68.88 USD
May 2008 52.45 USD 73.43 USD
April 2008 48.75 USD 68.47 USD
March 2008 43.37 USD 60.91 USD
February 2008 41.02 USD 57.61 USD
January 2008 36.88 USD 52.00 USD
December 2007 33.34 USD 47.01 USD
November 2007 30.75 USD 43.36 USD
October 2007 33.79 USD 47.85 USD
September 2007 34.60 USD 49.00 USD
August 2007 38.66 USD 54.75 USD
July 2007 38.24 USD 54.37 USD
June 2007 37.83 USD 53.80 USD
May 2007 37.92 USD 53.92 USD
April 2007 36.87 USD 52.64 USD
March 2007 34.56 USD 49.34 USD
February 2007 36.07 USD 51.49 USD
January 2007 38.05 USD 54.54 USD
December 2006 35.63 USD 51.06 USD
November 2006 36.40 USD 52.17 USD
October 2006 36.61 USD 52.65 USD
September 2006 35.94 USD 51.68 USD
August 2006 34.37 USD 49.42 USD
July 2006 34.92 USD 50.40 USD
June 2006 40.49 USD 58.43 USD
May 2006 37.44 USD 54.03 USD
April 2006 36.01 USD 52.15 USD
March 2006 30.92 USD 44.78 USD
February 2006 30.62 USD 44.34 USD
January 2006 30.74 USD 44.70 USD
December 2005 28.21 USD 41.02 USD
November 2005 29.18 USD 42.43 USD
October 2005 27.18 USD 39.67 USD
September 2005 23.44 USD 34.22 USD
August 2005 24.04 USD 35.09 USD
July 2005 26.59 USD 38.99 USD
June 2005 24.96 USD 36.60 USD
May 2005 25.06 USD 36.74 USD
April 2005 25.08 USD 36.93 USD
March 2005 28.31 USD 41.70 USD
February 2005 28.83 USD 42.46 USD
January 2005 30.82 USD 45.55 USD
December 2004 32.32 USD 47.77 USD
November 2004 36.29 USD 53.64 USD
October 2004 33.80 USD 50.10 USD
September 2004 31.74 USD 47.04 USD
August 2004 29.56 USD 43.81 USD
July 2004 28.84 USD 42.90 USD
June 2004 26.94 USD 40.07 USD
May 2004 24.98 USD 37.15 USD
April 2004 24.63 USD 36.79 USD
March 2004 25.93 USD 38.73 USD
February 2004 27.69 USD 36.84 USD
January 2004 24.54 USD 36.80 USD
December 2003 22.77 USD 34.15 USD
November 2003 20.80 USD 31.19 USD
October 2003 19.90 USD 30.00 USD
September 2003 19.45 USD 29.32 USD
August 2003 19.92 USD 30.03 USD
July 2003 19.18 USD 29.06 USD
June 2003 16.91 USD 25.62 USD
May 2003 17.53 USD 26.56 USD
April 2003 16.30 USD 24.84 USD
March 2003 13.46 USD 20.51 USD
February 2003 14.89 USD 22.69 USD
January 2003 14.69 USD 22.53 USD
December 2002 14.63 USD 22.44 USD
November 2002 15.00 USD 23.00 USD
October 2002 14.87 USD 22.95 USD
September 2002 16.15 USD 24.93 USD
August 2002 16.93 USD 26.14 USD
July 2002 16.86 USD 26.17 USD
June 2002 17.45 USD 27.09 USD
May 2002 19.26 USD 29.90 USD
April 2002 18.18 USD 28.36 USD
March 2002 18.94 USD 29.54 USD
February 2002 18.01 USD 28.10 USD
January 2002 15.92 USD 24.98 USD
December 2001 14.12 USD 22.15 USD
November 2001 13.07 USD 20.50 USD
October 2001 11.83 USD 18.70 USD
September 2001 12.64 USD 19.99 USD
August 2001 14.29 USD 22.59 USD
July 2001 11.94 USD 19.00 USD
June 2001 12.31 USD 19.60 USD
May 2001 13.78 USD 21.94 USD
April 2001 12.36 USD 19.81 USD
March 2001 11.23 USD 17.99 USD
February 2001 12.81 USD 20.52 USD
January 2001 12.30 USD 19.85 USD
December 2000 10.30 USD 16.63 USD
November 2000 10.76 USD 17.38 USD
October 2000 12.14 USD 19.75 USD
September 2000 11.33 USD 18.44 USD
August 2000 11.79 USD 19.19 USD
July 2000 12.73 USD 20.88 USD
June 2000 11.55 USD 18.94 USD
May 2000 11.70 USD 19.19 USD
April 2000 13.43 USD 22.19 USD
March 2000 13.73 USD 22.69 USD
February 2000 11.10 USD 18.50 USD
January 2000 13.24 USD 22.06 USD
December 1999 14.67 USD 24.44 USD
November 1999 13.54 USD 22.56 USD
October 1999 12.74 USD 21.38 USD
September 1999 12.15 USD 20.38 USD
August 1999 13.15 USD 22.06 USD
July 1999 13.96 USD 23.56 USD
June 1999 15.25 USD 25.75 USD
May 1999 14.21 USD 24.00 USD
April 1999 15.53 USD 26.38 USD
March 1999 16.26 USD 27.63 USD
February 1999 17.75 USD 27.00 USD
January 1999 14.27 USD 24.38 USD
December 1998 15.22 USD 26.00 USD
November 1998 16.72 USD 28.56 USD
October 1998 14.33 USD 24.63 USD
September 1998 14.48 USD 24.88 USD
August 1998 13.63 USD 23.56 USD
July 1998 16.77 USD 29.00 USD
June 1998 18.26 USD 31.56 USD
May 1998 19.70 USD 34.06 USD
April 1998 20.05 USD 34.81 USD
March 1998 21.88 USD 38.00 USD
February 1998 23.62 USD 36.69 USD
January 1998 19.21 USD 33.50 USD
December 1997 18.78 USD 32.75 USD
November 1997 20.82 USD 36.31 USD
October 1997 19.99 USD 35.00 USD
September 1997 20.52 USD 35.94 USD
August 1997 20.29 USD 35.69 USD
July 1997 20.37 USD 35.81 USD
June 1997 18.77 USD 33.00 USD
May 1997 18.84 USD 33.13 USD
April 1997 17.62 USD 31.13 USD
March 1997 16.56 USD 29.25 USD
February 1997 17.75 USD 31.50 USD
January 1997 16.06 USD 28.50 USD
December 1996 15.85 USD 28.13 USD
November 1996 17.11 USD 30.38 USD
October 1996 16.68 USD 29.75 USD
September 1996 16.61 USD 29.63 USD
August 1996 15.82 USD 28.38 USD
July 1996 14.85 USD 26.63 USD
June 1996 15.68 USD 28.13 USD
May 1996 16.31 USD 29.25 USD
April 1996 16.02 USD 28.88 USD
March 1996 15.12 USD 27.25 USD
February 1996 13.84 USD 25.09 USD
January 1996 12.90 USD 23.38 USD
December 1995 13.65 USD 24.75 USD
November 1995 13.17 USD 23.88 USD
October 1995 13.14 USD 24.13 USD
September 1995 13.82 USD 25.38 USD
August 1995 13.21 USD 24.25 USD
July 1995 13.38 USD 24.88 USD
June 1995 12.85 USD 23.88 USD
May 1995 13.65 USD 25.38 USD
April 1995 12.43 USD 23.38 USD
March 1995 12.76 USD 24.00 USD
February 1995 12.36 USD 23.25 USD
January 1995 11.28 USD 21.50 USD
December 1994 11.54 USD 22.00 USD
November 1994 11.34 USD 21.63 USD
October 1994 12.25 USD 23.50 USD
September 1994 13.36 USD 25.63 USD
August 1994 14.33 USD 27.50 USD
July 1994 13.54 USD 26.13 USD
June 1994 13.02 USD 25.13 USD
May 1994 12.51 USD 24.13 USD
April 1994 12.87 USD 25.00 USD
March 1994 12.75 USD 24.75 USD
February 1994 13.84 USD 26.88 USD
January 1994 13.76 USD 26.88 USD
December 1993 13.57 USD 26.50 USD
November 1993 12.99 USD 29.25 USD
October 1993 12.52 USD 28.38 USD
September 1993 13.40 USD 30.38 USD
August 1993 13.24 USD 30.00 USD
July 1993 14.53 USD 33.13 USD
June 1993 13.71 USD 31.25 USD
May 1993 12.61 USD 28.75 USD
April 1993 12.10 USD 27.75 USD
March 1993 12.15 USD 27.88 USD
February 1993 14.72 USD 29.25 USD
January 1993 13.17 USD 30.38 USD
December 1992 11.92 USD 27.50 USD
November 1992 11.49 USD 26.50 USD
October 1992 10.33 USD 24.00 USD
September 1992 10.27 USD 23.88 USD
August 1992 9.95 USD 23.13 USD
July 1992 11.11 USD 26.00 USD
June 1992 11.00 USD 25.75 USD
May 1992 11.11 USD 26.00 USD
April 1992 10.98 USD 25.88 USD
March 1992 10.34 USD 24.38 USD
February 1992 10.34 USD 24.38 USD
January 1992 9.11 USD 21.63 USD
December 1991 8.53 USD 20.25 USD
November 1991 7.43 USD 17.63 USD
October 1991 7.93 USD 19.00 USD
September 1991 7.41 USD 17.75 USD
August 1991 7.35 USD 17.63 USD
July 1991 7.54 USD 18.25 USD
June 1991 7.96 USD 19.25 USD
May 1991 8.52 USD 20.63 USD
April 1991 7.37 USD 18.00 USD
March 1991 7.16 USD 17.50 USD
February 1991 7.61 USD 18.75 USD
January 1991 7.30 USD 18.00 USD
December 1990 6.08 USD 15.00 USD
November 1990 5.68 USD 14.00 USD
October 1990 5.11 USD 12.75 USD
September 1990 5.21 USD 13.00 USD
August 1990 6.76 USD 16.88 USD
July 1990 8.27 USD 20.88 USD
June 1990 8.62 USD 21.75 USD
May 1990 8.82 USD 22.25 USD
April 1990 7.52 USD 19.13 USD
March 1990 7.52 USD 19.13 USD
February 1990 7.25 USD 18.63 USD
January 1990 7.25 USD 18.63 USD
December 1989 7.94 USD 20.38 USD
November 1989 8.47 USD 21.75 USD
October 1989 8.65 USD 22.38 USD
September 1989 10.53 USD 27.25 USD
August 1989 11.21 USD 29.00 USD
July 1989 11.19 USD 29.13 USD
June 1989 10.04 USD 26.13 USD
May 1989 9.32 USD 24.25 USD
April 1989 9.44 USD 24.75 USD
March 1989 9.49 USD 24.88 USD
February 1989 9.71 USD 25.63 USD
January 1989 10.23 USD 27.00 USD
December 1988 9.85 USD 26.00 USD
November 1988 9.05 USD 23.88 USD
October 1988 9.22 USD 24.50 USD
September 1988 8.89 USD 23.63 USD
August 1988 9.35 USD 25.00 USD
July 1988 9.91 USD 26.50 USD
June 1988 10.61 USD 28.38 USD
May 1988 9.86 USD 26.38 USD
April 1988 10.82 USD 29.13 USD
March 1988 10.82 USD 29.13 USD
February 1988 11.09 USD 30.00 USD
January 1988 10.39 USD 28.13 USD
December 1987 9.79 USD 26.50 USD
November 1987 7.72 USD 20.88 USD
October 1987 9.55 USD 26.00 USD
September 1987 13.41 USD 36.50 USD
August 1987 14.69 USD 40.13 USD
July 1987 13.72 USD 37.50 USD
June 1987 13.27 USD 36.25 USD
May 1987 13.59 USD 37.13 USD
April 1987 14.39 USD 39.50 USD
March 1987 14.76 USD 40.50 USD
February 1987 16.81 USD 39.13 USD
January 1987 13.48 USD 37.13 USD
December 1986 12.12 USD 33.38 USD
November 1986 12.12 USD 33.38 USD
October 1986 12.07 USD 33.38 USD
September 1986 10.17 USD 28.13 USD
August 1986 10.31 USD 28.50 USD
July 1986 9.50 USD 26.38 USD
June 1986 10.53 USD 29.25 USD
May 1986 10.14 USD 28.17 USD
April 1986 10.55 USD 29.42 USD
March 1986 9.92 USD 27.67 USD
February 1986 9.57 USD 26.83 USD
January 1986 8.74 USD 24.50 USD
December 1985 7.94 USD 22.25 USD
November 1985 7.58 USD 21.25 USD
October 1985 6.63 USD 18.67 USD
September 1985 6.48 USD 18.25 USD
August 1985 6.72 USD 18.92 USD
July 1985 6.94 USD 19.67 USD
June 1985 6.74 USD 19.08 USD
May 1985 6.21 USD 17.58 USD
April 1985 5.38 USD 15.33 USD
March 1985 5.79 USD 16.50 USD
February 1985 6.49 USD 18.58 USD
January 1985 6.64 USD 19.00 USD
December 1984 5.66 USD 16.21 USD
November 1984 5.37 USD 15.38 USD
October 1984 5.95 USD 17.13 USD
September 1984 5.88 USD 16.92 USD
August 1984 5.94 USD 17.08 USD
July 1984 5.01 USD 14.50 USD
June 1984 5.04 USD 14.58 USD
May 1984 4.44 USD 12.83 USD
April 1984 4.96 USD 14.46 USD
March 1984 5.44 USD 15.83 USD
February 1984 5.32 USD 15.58 USD
January 1984 6.19 USD 18.13 USD
December 1983 6.63 USD 19.42 USD
November 1983 6.80 USD 19.92 USD
October 1983 6.31 USD 18.58 USD
September 1983 6.53 USD 19.21 USD
August 1983 5.95 USD 17.50 USD
July 1983 6.01 USD 17.79 USD
June 1983 6.41 USD 18.96 USD
May 1983 6.42 USD 19.00 USD
April 1983 5.91 USD 17.58 USD
March 1983 5.37 USD 15.96 USD
February 1983 5.69 USD 17.00 USD
January 1983 5.31 USD 15.88 USD
December 1982 5.60 USD 16.75 USD
November 1982 5.58 USD 16.67 USD
October 1982 5.12 USD 15.38 USD
September 1982 4.28 USD 12.88 USD
August 1982 3.99 USD 12.08 USD
July 1982 3.40 USD 10.29 USD
June 1982 3.18 USD 9.63 USD
May 1982 3.11 USD 9.42 USD
April 1982 3.24 USD 10.21 USD
March 1982 2.79 USD 8.79 USD
February 1982 3.02 USD 8.13 USD
January 1982 2.92 USD 9.29 USD
December 1981 3.07 USD 9.79 USD
November 1981 3.40 USD 10.83 USD
October 1981 3.47 USD 11.17 USD
September 1981 3.76 USD 12.08 USD
August 1981 3.63 USD 11.75 USD
July 1981 3.60 USD 11.67 USD
June 1981 3.60 USD 11.67 USD
May 1981 3.50 USD 11.33 USD
April 1981 3.50 USD 11.79 USD
March 1981 3.22 USD 10.83 USD
February 1981 3.49 USD 10.00 USD
January 1981 2.67 USD 9.08 USD
December 1980 2.66 USD 9.04 USD
November 1980 2.94 USD 10.00 USD
October 1980 2.74 USD 9.38 USD
September 1980 2.53 USD 8.67 USD
August 1980 2.34 USD 8.13 USD
July 1980 2.27 USD 7.88 USD
June 1980 1.74 USD 6.04 USD
May 1980 1.90 USD 6.58 USD
April 1980 1.73 USD 6.29 USD
March 1980 1.61 USD 5.83 USD
February 1980 1.99 USD 7.29 USD
January 1980 2.34 USD 8.58 USD

R

List: Contenders

Price: 60.92USD

52 week range price:
22.62
57.38

Dividend Yield: 2.76%

5-year range yield:
1.17%
5.62%

Payout Ratio: -55.93%

Payout Ratio Range:
-447.85%
59.30%

Dividend Per Share: 2.16 USD

Earnings Per Share: -3.86 USD

Future Ex-Dividend Date: -

P/E Ratio: -14.45

Exchange: NYQ

Sector: Industrials

Industry: Rental & Leasing Services

Volume: 355103

Ebitda: 421.1 million

Market Capitalization: 3.0 billion

Average Dividend Frequency: 4

Last 12 month Dividends paid: 3

Years Paying Dividends: 41

DGR3: 9.14%

DGR5: 9.25%

DGR10: 8.70%

DGR20: 6.84%

Links: