Ryder System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	202.55	207.45	201.20	205.95	205.95	-0.44%	324,951
Apr 1, 2026	206.59	210.30	202.21	206.86	206.86	1.05%	261,726
Mar 31, 2026	200.29	207.24	199.90	204.71	204.71	4.01%	250,282
Mar 30, 2026	198.81	200.83	196.33	196.81	196.81	-0.37%	275,114
Mar 27, 2026	198.86	201.20	197.16	197.55	197.55	-1.17%	300,463
Mar 26, 2026	200.75	203.39	198.49	199.88	199.88	-1.85%	275,380
Mar 25, 2026	206.81	208.40	202.38	203.64	203.64	-0.58%	318,847
Mar 24, 2026	196.64	207.49	196.64	204.83	204.83	3.18%	320,640
Mar 23, 2026	198.67	202.82	197.08	198.52	198.52	3.51%	312,786
Mar 20, 2026	192.48	193.81	189.89	191.78	191.78	-0.36%	735,325
Mar 19, 2026	190.99	194.17	189.01	192.47	192.47	-0.52%	329,136
Mar 18, 2026	191.75	195.66	191.75	193.48	193.48	0.19%	407,533
Mar 17, 2026	193.09	196.26	191.40	193.11	193.11	1.33%	231,265
Mar 16, 2026	190.56	192.58	188.00	190.58	190.58	1.42%	264,132
Mar 13, 2026	189.70	190.19	185.50	187.92	187.92	0.49%	302,486
Mar 12, 2026	191.90	193.17	185.87	187.00	187.00	-3.89%	414,446
Mar 11, 2026	201.55	202.00	194.32	194.56	194.56	-4.02%	360,573
Mar 10, 2026	202.00	208.31	199.94	202.70	202.70	0.45%	376,311
Mar 9, 2026	195.29	202.23	191.76	201.79	201.79	1.46%	273,125
Mar 6, 2026	206.07	208.16	198.38	198.88	198.88	-5.47%	349,837
Mar 5, 2026	213.81	215.31	208.28	210.38	210.38	-2.19%	209,164
Mar 4, 2026	214.83	217.18	213.06	215.08	215.08	0.98%	330,141
Mar 3, 2026	216.50	216.60	208.26	213.00	213.00	-3.81%	342,955
Mar 2, 2026	219.50	223.59	215.26	221.43	221.43	-0.06%	361,275
Feb 27, 2026	220.65	225.34	220.65	221.56	221.56	-0.70%	498,330
Feb 26, 2026	222.68	228.00	222.68	223.13	223.13	1.00%	529,985
Feb 25, 2026	225.00	227.25	220.61	220.92	220.92	-1.14%	348,578
Feb 24, 2026	220.63	225.19	220.27	223.46	223.46	1.70%	378,667
Feb 23, 2026	222.88	224.00	216.25	219.73	219.73	-1.93%	277,534
Feb 20, 2026	219.06	225.69	219.06	224.06	224.06	2.16%	343,786
Feb 19, 2026	221.55	224.38	218.72	219.33	219.33	-1.66%	381,260
Feb 18, 2026	216.86	223.96	216.86	223.04	223.04	3.14%	483,869
Feb 17, 2026	210.16	220.80	210.01	216.25	216.25	1.16%	568,446
Feb 13, 2026	207.26	214.03	205.15	213.77	212.86	2.77%	682,466
Feb 12, 2026	215.60	218.62	203.94	208.01	207.12	-4.28%	494,004
Feb 11, 2026	204.51	230.39	204.51	217.31	216.38	2.41%	733,209
Feb 10, 2026	215.86	217.22	210.08	212.19	211.29	-1.64%	721,145
Feb 9, 2026	217.20	217.29	213.53	215.73	214.81	-0.81%	256,673
Feb 6, 2026	214.59	218.36	212.87	217.50	216.57	1.49%	354,623
Feb 5, 2026	212.50	214.81	207.70	214.30	213.39	0.60%	278,397
Feb 4, 2026	205.15	214.16	203.99	213.03	212.12	4.90%	449,147
Feb 3, 2026	202.71	210.10	200.91	203.08	202.22	-	722,269
Feb 2, 2026	192.79	203.72	191.35	203.08	202.22	6.17%	577,909
Jan 30, 2026	190.48	193.46	189.44	191.28	190.47	-0.59%	357,488
Jan 29, 2026	191.66	192.45	188.79	192.42	191.60	0.94%	222,460
Jan 28, 2026	190.96	192.45	189.70	190.63	189.82	0.23%	208,901
Jan 27, 2026	190.62	192.61	189.41	190.20	189.39	-0.19%	244,385
Jan 26, 2026	188.38	191.33	188.29	190.56	189.75	0.08%	254,109
Jan 23, 2026	195.43	196.66	188.81	190.41	189.60	-3.01%	290,093
Jan 22, 2026	195.85	196.88	194.44	196.32	195.48	0.94%	213,998