Skip to main content
logo
Ryder System, Inc. (R)
NYSE: R · Real-Time Price · USD
169.40
-1.40 (-0.82%)
Oct 30, 2025, 4:00 PM EDT - Market closed

Ryder System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025169.54172.56168.77169.40169.40-0.82%415,396
Oct 29, 2025168.32172.78168.32170.80170.801.11%619,109
Oct 28, 2025168.70170.91167.76168.93168.930.40%513,005
Oct 27, 2025162.41169.25161.71168.26168.264.31%726,911
Oct 24, 2025160.89164.99160.08161.31161.310.69%966,731
Oct 23, 2025176.07177.50157.67160.20160.20-12.37%983,387
Oct 22, 2025185.66186.08182.22182.81182.81-1.28%505,138
Oct 21, 2025183.00186.83180.49185.18185.180.88%389,192
Oct 20, 2025183.50185.17182.96183.56183.560.65%247,747
Oct 17, 2025183.00184.07180.65182.37182.37-0.15%265,227
Oct 16, 2025185.04187.16181.52182.64182.640.19%331,726
Oct 15, 2025182.85183.24180.89182.30182.300.16%224,602
Oct 14, 2025178.42183.27178.42182.01182.011.23%474,149
Oct 13, 2025178.65181.13178.00179.79179.791.88%270,902
Oct 10, 2025184.30186.82176.32176.47176.47-4.23%394,327
Oct 9, 2025187.60187.90183.88184.26184.26-1.74%257,680
Oct 8, 2025185.50190.79184.68187.52187.520.96%321,559
Oct 7, 2025194.02194.92185.52185.73185.73-4.37%324,463
Oct 6, 2025192.92195.48189.96194.22194.220.52%297,252
Oct 3, 2025190.81195.17188.13193.21193.211.44%362,703
Oct 2, 2025191.00191.00187.46190.47190.470.27%213,705
Oct 1, 2025187.51190.35187.51189.95189.950.69%341,453
Sep 30, 2025186.39189.01185.08188.64188.640.90%324,375
Sep 29, 2025188.85188.85184.81186.96186.96-0.42%336,415
Sep 26, 2025185.11188.77184.58187.74187.741.71%376,668
Sep 25, 2025184.01185.49182.65184.59184.590.01%246,664
Sep 24, 2025187.00187.60183.84184.58184.58-1.11%180,875
Sep 23, 2025186.28188.66186.00186.65186.650.91%225,217
Sep 22, 2025184.34185.49182.67184.97184.970.66%189,853
Sep 19, 2025186.32186.74182.57183.75183.75-1.01%700,936
Sep 18, 2025185.83188.02184.76185.63185.630.56%370,102
Sep 17, 2025188.63190.20183.58184.59184.59-2.02%284,252
Sep 16, 2025188.15188.97185.11188.39188.390.53%205,595
Sep 15, 2025188.11190.10187.11187.40187.40-0.03%167,306
Sep 12, 2025189.04190.38187.31187.45187.45-1.12%409,815
Sep 11, 2025186.59189.57185.92189.57189.571.67%334,335
Sep 10, 2025185.59187.91185.36186.46186.460.43%256,649
Sep 9, 2025188.15188.31184.97185.66185.66-1.31%171,711
Sep 8, 2025188.30189.19185.95188.12188.120.48%270,596
Sep 5, 2025189.14191.00185.99187.22187.22-0.75%240,262
Sep 4, 2025186.15189.36185.27188.64188.641.39%353,766
Sep 3, 2025185.37187.78184.33186.05186.05-0.44%191,107
Sep 2, 2025184.96186.95184.05186.87186.87-0.35%217,202
Aug 29, 2025186.89188.32185.67187.52187.520.21%250,983
Aug 28, 2025188.03188.03184.88187.12187.12-0.06%245,446
Aug 27, 2025185.63188.48185.63187.23187.230.06%284,554
Aug 26, 2025183.39187.31183.39187.11187.111.63%322,471
Aug 25, 2025185.60186.77183.83184.10184.10-1.35%175,330
Aug 22, 2025181.96189.35181.96186.61186.613.43%329,257
Aug 21, 2025177.88180.72176.31180.42180.420.85%156,786