Ryder Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	1.75	1.78	1.75	1.78	-	1.71%	13,797
Jul 16, 2026	1.77	1.78	1.75	1.75	1.75	-0.57%	21,747
Jul 14, 2026	1.77	1.79	1.76	1.76	1.76	-1.40%	8,685
Jul 13, 2026	1.78	1.79	1.78	1.79	1.79	1.71%	55,745
Jul 10, 2026	1.76	1.76	1.75	1.76	1.76	-1.40%	84,481
Jul 9, 2026	1.77	1.78	1.77	1.78	1.78	-	14,821
Jul 8, 2026	1.76	1.80	1.76	1.78	1.78	2.89%	48,960
Jul 7, 2026	1.73	1.76	1.72	1.73	1.73	-1.42%	5,000
Jul 6, 2026	1.72	1.76	1.72	1.76	1.76	-0.85%	14,263
Jul 3, 2026	1.76	1.83	1.76	1.80	1.77	2.27%	98,852
Jul 2, 2026	1.77	1.77	1.75	1.76	1.73	-	3,771
Jul 1, 2026	1.78	1.78	1.76	1.76	1.73	1.73%	43,584
Jun 30, 2026	1.73	1.73	1.73	1.73	1.70	1.17%	150
Jun 29, 2026	1.75	1.75	1.71	1.71	1.68	-2.29%	19,276
Jun 26, 2026	1.75	1.76	1.75	1.75	1.72	-0.57%	20,764
Jun 25, 2026	1.80	1.80	1.76	1.76	1.73	-0.28%	12,328
Jun 24, 2026	1.74	1.77	1.74	1.77	1.74	0.28%	40,347
Jun 23, 2026	1.77	1.77	1.76	1.76	1.73	1.15%	18,100
Jun 22, 2026	1.77	1.77	1.74	1.74	1.71	0.58%	525
Jun 19, 2026	1.78	1.78	1.73	1.73	1.70	-2.54%	11,323
Jun 18, 2026	1.80	1.80	1.78	1.78	1.75	-1.39%	7,413
Jun 17, 2026	1.80	1.80	1.80	1.80	1.77	-0.83%	14,150
Jun 16, 2026	1.78	1.83	1.78	1.82	1.78	1.97%	19,840
Jun 15, 2026	1.78	1.78	1.78	1.78	1.75	-	5,368
Jun 12, 2026	1.72	1.78	1.67	1.78	1.75	6.91%	199,064
Jun 11, 2026	1.73	1.73	1.67	1.67	1.64	-3.76%	64,671
Jun 10, 2026	1.77	1.77	1.73	1.73	1.70	-3.08%	42,293
Jun 9, 2026	1.75	1.82	1.75	1.79	1.76	4.39%	16,064
Jun 5, 2026	1.86	1.86	1.70	1.71	1.68	-7.82%	47,974
Jun 4, 2026	1.84	1.86	1.84	1.86	1.82	0.82%	15,829
Jun 3, 2026	1.88	1.88	1.84	1.84	1.81	-1.08%	23,822
Jun 2, 2026	1.86	1.87	1.86	1.86	1.83	-	6,306
Jun 1, 2026	1.86	1.86	1.86	1.86	1.83	-	18,219
May 29, 2026	1.88	1.89	1.85	1.86	1.83	-0.53%	84,110
May 28, 2026	1.87	1.90	1.87	1.87	1.84	0.27%	39,857
May 27, 2026	1.87	1.87	1.86	1.87	1.83	-0.27%	79,200
May 26, 2026	1.88	1.88	1.87	1.87	1.84	-	16,000
May 25, 2026	1.89	1.89	1.83	1.87	1.84	-1.06%	71,994
May 22, 2026	1.88	1.89	1.88	1.89	1.86	1.34%	23,527
May 21, 2026	1.88	1.88	1.87	1.87	1.83	-	20,807
May 20, 2026	1.88	1.88	1.87	1.87	1.83	-0.53%	8,881
May 19, 2026	1.90	1.90	1.88	1.88	1.84	-1.06%	54,679
May 18, 2026	1.89	1.90	1.89	1.90	1.86	0.26%	27,730
May 15, 2026	1.90	1.90	1.89	1.89	1.86	-0.53%	5,016
May 14, 2026	1.89	1.90	1.89	1.90	1.87	1.33%	8,354
May 12, 2026	1.88	1.88	1.87	1.88	1.84	1.08%	39,223
May 11, 2026	1.88	1.88	1.86	1.86	1.82	-1.59%	9,689
May 8, 2026	1.89	1.89	1.89	1.89	1.85	-0.79%	673
May 7, 2026	1.87	1.90	1.85	1.90	1.87	1.06%	191,017
May 6, 2026	1.86	1.88	1.86	1.88	1.85	1.62%	1,047