Ryder System, Inc. R
NYSE · United States · Transportation
$225.93-1.94 (-0.85%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $225.93 | -0.85% | $227.61 | $235.23 | $223.30 | 14.45K |
| 2026-09-30 | $227.86 | -1.30% | $231.71 | $231.71 | $227.79 | 254.10K |
| 2026-09-29 | $230.87 | -1.31% | $227.91 | $231.12 | $226.17 | 310.30K |
| 2026-09-28 | $233.93 | -0.70% | $234.70 | $236.72 | $232.93 | 285.60K |
| 2026-09-25 | $235.57 | -0.29% | $236.24 | $238.75 | $234.70 | 204.30K |
| 2026-09-24 | $236.25 | -0.74% | $237.23 | $238.56 | $235.30 | 190.20K |
| 2026-09-23 | $238.00 | +0.63% | $235.58 | $240.41 | $234.30 | 175.80K |
| 2026-09-22 | $236.50 | -0.27% | $239.86 | $241.28 | $236.46 | 223.90K |
| 2026-09-21 | $237.14 | -0.59% | $239.32 | $239.32 | $234.13 | 229.50K |
| 2026-09-18 | $238.54 | -0.16% | $241.42 | $241.42 | $234.29 | 436.70K |
| 2026-09-17 | $238.92 | +0.40% | $242.36 | $242.36 | $235.42 | 279.40K |
| 2026-09-16 | $237.96 | -1.33% | $240.68 | $241.39 | $235.57 | 290.60K |
| 2026-09-15 | $241.16 | +0.01% | $242.52 | $243.86 | $240.00 | 328.30K |
| 2026-09-14 | $241.13 | -0.89% | $241.60 | $242.78 | $239.32 | 227.90K |
| 2026-09-11 | $243.30 | +0.70% | $244.43 | $245.96 | $240.64 | 199.70K |
| 2026-09-10 | $241.60 | -1.29% | $243.84 | $246.19 | $240.56 | 239.80K |
| 2026-09-09 | $244.75 | -0.87% | $247.42 | $247.99 | $243.47 | 214.70K |
| 2026-09-08 | $246.89 | -0.62% | $249.00 | $249.00 | $245.87 | 284.80K |
| 2026-09-04 | $248.44 | +0.60% | $245.98 | $250.96 | $245.98 | 183.20K |
| 2026-09-03 | $246.97 | +1.58% | $244.00 | $247.86 | $241.98 | 224.40K |
| 2026-09-02 | $243.13 | -0.14% | $243.98 | $244.51 | $241.50 | 293.60K |
| 2026-09-01 | $243.48 | -0.40% | $244.90 | $246.11 | $241.36 | 272.20K |
| 2026-08-31 | $244.46 | -0.57% | $246.00 | $246.40 | $243.31 | 239.40K |
| 2026-08-28 | $245.86 | -0.90% | $248.96 | $250.74 | $244.95 | 131.00K |
| 2026-08-27 | $248.09 | -0.62% | $248.49 | $250.57 | $246.23 | 226.10K |
| 2026-08-26 | $249.64 | +1.41% | $247.90 | $251.24 | $247.00 | 263.90K |
| 2026-08-25 | $246.18 | +0.51% | $247.51 | $248.01 | $243.64 | 239.60K |
| 2026-08-24 | $244.93 | -1.92% | $250.26 | $252.20 | $243.54 | 261.70K |
| 2026-08-21 | $249.73 | +0.76% | $250.56 | $250.96 | $246.89 | 368.70K |
| 2026-08-20 | $247.85 | -1.07% | $248.33 | $250.67 | $246.55 | 261.50K |
| 2026-08-19 | $250.54 | -3.32% | $261.69 | $262.42 | $250.43 | 322.20K |
| 2026-08-18 | $259.15 | -2.10% | $264.98 | $264.98 | $259.11 | 234.90K |
| 2026-08-17 | $264.70 | +0.28% | $263.80 | $266.98 | $257.56 | 393.20K |
| 2026-08-14 | $263.96 | +0.30% | $261.37 | $266.22 | $260.55 | 202.60K |
| 2026-08-13 | $263.17 | +0.08% | $264.41 | $265.50 | $262.46 | 225.40K |
| 2026-08-12 | $262.96 | +1.69% | $259.74 | $265.64 | $259.74 | 414.10K |
| 2026-08-11 | $258.59 | -0.60% | $261.39 | $264.60 | $258.36 | 191.60K |
| 2026-08-10 | $260.16 | -0.77% | $261.06 | $263.27 | $260.00 | 265.40K |
| 2026-08-07 | $262.19 | -0.04% | $262.38 | $265.30 | $261.69 | 275.70K |
| 2026-08-06 | $262.29 | -1.22% | $265.98 | $265.98 | $262.14 | 165.30K |
| 2026-08-05 | $265.54 | -1.21% | $266.99 | $269.78 | $264.53 | 276.60K |
| 2026-08-04 | $268.80 | +2.45% | $265.28 | $269.45 | $264.30 | 265.80K |
| 2026-08-03 | $262.36 | +2.32% | $260.55 | $262.91 | $256.40 | 383.90K |
| 2026-07-31 | $256.42 | -0.68% | $260.98 | $262.26 | $256.21 | 311.40K |
| 2026-07-30 | $258.17 | -0.03% | $261.00 | $261.00 | $254.55 | 283.60K |
| 2026-07-29 | $258.24 | -0.73% | $259.57 | $260.96 | $253.57 | 505.70K |
| 2026-07-28 | $260.13 | -3.18% | $267.36 | $268.51 | $260.07 | 428.80K |
| 2026-07-27 | $268.68 | +0.37% | $266.42 | $271.47 | $262.35 | 537.40K |
| 2026-07-24 | $267.68 | -0.09% | $270.47 | $271.14 | $260.18 | 436.70K |
| 2026-07-23 | $267.91 | -3.06% | $272.22 | $272.22 | $263.13 | 599.80K |
| 2026-07-22 | $276.37 | +0.66% | $274.04 | $278.07 | $274.04 | 400.40K |
| 2026-07-21 | $274.57 | +2.57% | $270.11 | $276.45 | $266.76 | 325.90K |
| 2026-07-20 | $267.69 | -1.52% | $271.99 | $272.32 | $267.45 | 260.10K |
| 2026-07-17 | $271.82 | -0.45% | $270.51 | $275.51 | $268.85 | 515.80K |
| 2026-07-16 | $273.06 | +3.24% | $264.48 | $277.00 | $264.48 | 345.90K |
| 2026-07-15 | $264.48 | -1.34% | $269.11 | $270.93 | $262.05 | 430.50K |
| 2026-07-14 | $268.06 | +1.04% | $268.77 | $269.79 | $263.54 | 251.90K |
| 2026-07-13 | $265.30 | -1.34% | $269.71 | $270.94 | $265.14 | 251.80K |
| 2026-07-10 | $268.91 | -0.27% | $268.98 | $271.65 | $265.75 | 280.70K |
| 2026-07-09 | $269.63 | +1.61% | $268.27 | $273.04 | $267.92 | 176.00K |
| 2026-07-08 | $265.36 | -0.22% | $267.59 | $268.06 | $261.80 | 281.60K |
| 2026-07-07 | $265.94 | +1.31% | $263.21 | $267.10 | $260.96 | 306.10K |
| 2026-07-06 | $262.49 | +0.68% | $261.59 | $267.30 | $260.35 | 402.60K |
| 2026-07-02 | $260.72 | -1.98% | $269.00 | $269.67 | $260.15 | 336.30K |
| 2026-07-01 | $266.00 | +0.85% | $262.55 | $269.41 | $261.99 | 384.70K |
| 2026-06-30 | $263.77 | -0.28% | $264.42 | $265.18 | $259.00 | 403.20K |
| 2026-06-29 | $264.50 | +1.37% | $261.26 | $265.70 | $260.20 | 369.10K |
| 2026-06-26 | $260.93 | -2.61% | $266.58 | $268.66 | $256.77 | 907.50K |
| 2026-06-25 | $267.92 | +2.65% | $264.05 | $270.21 | $263.29 | 290.10K |
| 2026-06-24 | $261.01 | -0.89% | $262.73 | $266.78 | $260.54 | 419.90K |
| 2026-06-23 | $263.36 | -0.64% | $263.01 | $268.31 | $261.49 | 402.20K |
| 2026-06-22 | $265.06 | +0.64% | $263.74 | $267.58 | $260.83 | 355.70K |
| 2026-06-18 | $263.37 | -1.03% | $268.94 | $271.51 | $262.86 | 604.20K |
| 2026-06-17 | $266.10 | -3.12% | $275.00 | $275.00 | $265.47 | 467.10K |
| 2026-06-16 | $274.66 | -0.93% | $278.01 | $279.88 | $274.11 | 469.30K |
| 2026-06-15 | $277.23 | -1.11% | $280.99 | $280.99 | $272.18 | 649.50K |
| 2026-06-12 | $280.33 | 0.00% | $282.92 | $284.25 | $279.05 | 334.40K |
| 2026-06-11 | $280.34 | +3.73% | $273.03 | $281.77 | $273.03 | 404.80K |
| 2026-06-10 | $270.25 | -2.42% | $272.99 | $279.99 | $269.92 | 442.90K |
| 2026-06-09 | $276.95 | +2.22% | $273.00 | $278.32 | $268.00 | 470.40K |
| 2026-06-08 | $270.94 | +2.16% | $265.75 | $272.66 | $263.78 | 305.30K |
| 2026-06-05 | $265.22 | +0.10% | $265.94 | $269.99 | $264.75 | 286.90K |
| 2026-06-04 | $264.96 | +1.76% | $262.35 | $265.59 | $259.95 | 307.70K |
| 2026-06-03 | $260.38 | +0.90% | $257.35 | $261.09 | $256.20 | 292.60K |
| 2026-06-02 | $258.06 | +1.67% | $255.00 | $259.42 | $253.25 | 368.90K |
| 2026-06-01 | $253.83 | +1.19% | $248.25 | $254.00 | $247.70 | 573.40K |
| 2026-05-29 | $250.85 | +0.82% | $248.33 | $251.71 | $246.09 | 421.60K |
| 2026-05-28 | $248.81 | -0.23% | $246.98 | $252.41 | $244.86 | 418.40K |
| 2026-05-27 | $249.39 | +0.27% | $251.41 | $252.45 | $247.72 | 298.80K |
| 2026-05-26 | $248.71 | +1.93% | $244.75 | $250.33 | $243.66 | 266.00K |