Skip to main content
Ryder System, Inc. (R)
NYSE: R · Real-Time Price · USD
159.88
+0.53 (0.33%)
Nov 20, 2024, 4:00 PM EST - Market closed

Ryder System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024159.25160.18158.49159.88159.880.33%209,363
Nov 19, 2024159.25160.70158.63159.35159.35-0.99%271,408
Nov 18, 2024161.39162.41160.53160.94160.94-0.91%239,982
Nov 15, 2024164.78165.87162.02162.41161.60-1.97%261,171
Nov 14, 2024168.73170.20164.09165.67164.84-1.25%305,805
Nov 13, 2024165.22168.77164.66167.76166.922.13%319,493
Nov 12, 2024165.14165.77163.51164.26163.44-1.05%257,180
Nov 11, 2024164.94167.07164.94166.00165.171.95%314,601
Nov 8, 2024159.16163.15159.02162.82162.012.53%318,904
Nov 7, 2024161.94161.94158.47158.81158.02-1.34%270,942
Nov 6, 2024155.44161.27155.44160.97160.165.76%400,167
Nov 5, 2024147.23152.38147.14152.21151.453.39%276,880
Nov 4, 2024146.83149.39146.79147.22146.48-0.19%208,486
Nov 1, 2024147.07149.02146.77147.50146.760.83%209,777
Oct 31, 2024148.30149.50146.22146.28145.55-1.73%265,573
Oct 30, 2024145.17149.62144.58148.86148.122.58%353,403
Oct 29, 2024143.14146.02142.67145.11144.380.50%284,012
Oct 28, 2024139.98144.93139.98144.39143.673.31%365,660
Oct 25, 2024137.96141.31137.96139.76139.060.65%316,647
Oct 24, 2024140.24140.94135.84138.86138.17-4.25%497,314
Oct 23, 2024145.07146.40143.64145.03144.30-0.48%448,749
Oct 22, 2024146.12147.21145.25145.73145.00-0.74%285,686
Oct 21, 2024149.59149.59146.52146.81146.08-1.52%213,265
Oct 18, 2024149.79149.98147.60149.08148.33-0.52%301,611
Oct 17, 2024150.76151.12149.62149.86149.11-1.31%305,440
Oct 16, 2024152.47154.07151.40151.85151.090.72%302,229
Oct 15, 2024153.60154.77150.74150.77150.02-0.53%266,814
Oct 14, 2024150.38152.09149.37151.57150.810.56%157,322
Oct 11, 2024147.20150.95147.20150.72149.972.85%221,584
Oct 10, 2024147.69147.69145.18146.55145.82-1.28%275,261
Oct 9, 2024145.24148.63145.21148.45147.711.69%177,511
Oct 8, 2024146.99146.99144.98145.99145.260.05%171,985
Oct 7, 2024142.74146.09141.92145.92145.191.56%195,732
Oct 4, 2024144.62144.62142.50143.68142.960.97%132,126
Oct 3, 2024142.20143.75141.76142.30141.59-0.73%159,165
Oct 2, 2024144.19145.46143.05143.35142.63-0.61%152,576
Oct 1, 2024145.17145.70141.53144.23143.51-1.08%235,157
Sep 30, 2024143.97147.37143.97145.80145.070.25%234,686
Sep 27, 2024145.00146.33143.84145.44144.710.48%378,602
Sep 26, 2024149.00150.00143.57144.74144.02-2.64%344,373
Sep 25, 2024149.22149.36147.24148.66147.920.13%360,910
Sep 24, 2024148.00149.34146.94148.46147.720.85%259,176
Sep 23, 2024146.58147.34145.38147.21146.470.83%216,910
Sep 20, 2024146.23146.90144.29146.00145.27-1.26%614,486
Sep 19, 2024145.88148.10145.41147.87147.133.34%268,013
Sep 18, 2024143.00145.04141.37143.09142.370.13%264,931
Sep 17, 2024141.35143.21140.17142.90142.181.99%178,798
Sep 16, 2024139.59140.87138.89140.11139.411.35%194,385
Sep 13, 2024137.38138.83136.83138.24137.551.70%227,995
Sep 12, 2024133.34136.03132.16135.93135.252.49%185,815
Sep 11, 2024130.89132.81128.28132.63131.970.51%189,194
Sep 10, 2024133.82133.82129.29131.96131.30-1.43%314,735
Sep 9, 2024132.19135.08130.86133.87133.201.33%410,655
Sep 6, 2024135.79136.18132.06132.11131.45-2.87%350,448
Sep 5, 2024140.64141.09134.29136.01135.33-1.93%314,264
Sep 4, 2024138.96140.36137.95138.68137.99-0.50%371,277
Sep 3, 2024143.23143.57138.21139.38138.68-4.03%367,196
Aug 30, 2024141.72145.61141.65145.24144.513.11%305,599
Aug 29, 2024142.18143.38140.79140.86140.16-0.27%190,163
Aug 28, 2024138.96142.27138.17141.24140.530.94%136,743
Aug 27, 2024140.15141.75139.67139.92139.22-0.96%156,181
Aug 26, 2024142.88143.73141.25141.27140.56-0.70%149,801
Aug 23, 2024139.03142.64138.75142.27141.562.87%158,654
Aug 22, 2024138.66139.35137.96138.30137.610.08%179,276
Aug 21, 2024137.32138.51136.69138.19137.501.05%191,136
Aug 20, 2024137.55137.55135.97136.76136.08-0.93%160,206
Aug 19, 2024137.07138.53136.40138.05137.360.12%182,859
Aug 16, 2024137.59138.61136.48137.88136.390.39%181,850
Aug 15, 2024138.83141.17137.00137.34135.860.97%205,762
Aug 14, 2024135.16136.17134.22136.02134.550.78%205,913
Aug 13, 2024132.82135.04132.61134.97133.512.37%188,479
Aug 12, 2024133.48133.48131.38131.84130.42-1.29%171,027
Aug 9, 2024133.47134.04131.72133.56132.12-0.10%227,014
Aug 8, 2024133.10134.87132.70133.70132.251.72%224,849
Aug 7, 2024133.68134.12130.78131.44130.02-0.54%242,003
Aug 6, 2024129.70134.56129.09132.15130.722.14%234,981
Aug 5, 2024126.03130.58123.36129.38127.98-1.33%561,431
Aug 2, 2024135.14135.23129.44131.13129.71-5.20%338,078
Aug 1, 2024140.05143.54137.06138.32136.83-1.31%364,474
Jul 31, 2024139.83143.17138.23140.16138.650.59%356,758
Jul 30, 2024136.63140.11136.49139.34137.832.74%340,538
Jul 29, 2024132.62137.10131.69135.63134.162.62%385,314
Jul 26, 2024133.00133.38131.06132.17130.740.13%301,554
Jul 25, 2024127.80135.50126.27132.00130.571.63%445,116
Jul 24, 2024132.53133.85129.72129.88128.48-2.28%288,148
Jul 23, 2024133.09135.76132.18132.91131.47-0.72%307,618
Jul 22, 2024132.59134.56131.81133.88132.431.32%253,930
Jul 19, 2024131.44132.55130.68132.14130.710.65%232,533
Jul 18, 2024134.52135.60130.83131.29129.87-2.50%220,780
Jul 17, 2024134.77136.00133.90134.66133.20-0.83%200,187
Jul 16, 2024132.68136.41132.54135.79134.322.92%309,739
Jul 15, 2024129.33132.28128.89131.94130.512.48%274,003
Jul 12, 2024127.00130.32126.14128.75127.363.02%358,737
Jul 11, 2024121.44125.47120.84124.97123.624.05%329,250
Jul 10, 2024119.01120.47118.15120.11118.812.47%261,836
Jul 9, 2024119.15119.61117.17117.21115.94-2.58%278,750
Jul 8, 2024122.44123.20119.24120.31119.01-1.79%239,539
Jul 5, 2024122.75123.73121.37122.50121.18-0.52%339,942
Jul 3, 2024123.77125.30123.07123.14121.81-0.45%195,963
Jul 2, 2024122.71124.43122.51123.70122.360.82%193,540