Ryder System, Inc. (R)
NYSE: R · Real-Time Price · USD
158.81
+2.93 (1.88%)
Jun 26, 2025, 4:00 PM - Market closed
Ryder System Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 26, 2025 | 156.26 | 159.59 | 155.83 | 158.81 | 158.81 | 1.88% | 310,400 |
Jun 25, 2025 | 156.25 | 157.42 | 154.39 | 155.88 | 155.88 | -0.53% | 262,579 |
Jun 24, 2025 | 155.04 | 157.31 | 154.40 | 156.71 | 156.71 | 1.92% | 308,803 |
Jun 23, 2025 | 150.02 | 153.96 | 149.45 | 153.76 | 153.76 | 2.36% | 221,491 |
Jun 20, 2025 | 152.54 | 152.61 | 149.59 | 150.21 | 150.21 | -0.84% | 594,389 |
Jun 18, 2025 | 151.18 | 153.91 | 150.90 | 151.49 | 151.49 | 0.55% | 251,680 |
Jun 17, 2025 | 149.17 | 151.57 | 148.05 | 150.66 | 150.66 | 0.70% | 273,180 |
Jun 16, 2025 | 148.90 | 150.95 | 147.81 | 149.61 | 149.61 | 1.56% | 230,365 |
Jun 13, 2025 | 148.08 | 149.18 | 146.75 | 147.31 | 147.31 | -1.56% | 221,714 |
Jun 12, 2025 | 148.95 | 149.99 | 147.81 | 149.65 | 149.65 | -0.27% | 319,464 |
Jun 11, 2025 | 155.00 | 155.00 | 150.00 | 150.05 | 150.05 | -2.60% | 298,861 |
Jun 10, 2025 | 153.93 | 155.17 | 152.75 | 154.06 | 154.06 | 0.66% | 214,108 |
Jun 9, 2025 | 153.47 | 154.71 | 151.52 | 153.05 | 153.05 | 1.63% | 230,219 |
Jun 6, 2025 | 150.79 | 150.85 | 149.16 | 150.59 | 150.59 | 1.61% | 169,459 |
Jun 5, 2025 | 148.42 | 149.58 | 147.33 | 148.21 | 148.21 | -0.27% | 190,249 |
Jun 4, 2025 | 150.42 | 151.04 | 148.16 | 148.61 | 148.61 | -1.16% | 299,874 |
Jun 3, 2025 | 145.00 | 151.05 | 145.00 | 150.35 | 150.35 | 2.80% | 313,848 |
Jun 2, 2025 | 146.95 | 146.95 | 143.34 | 146.26 | 146.26 | -0.59% | 419,314 |
May 30, 2025 | 150.31 | 150.79 | 146.37 | 147.13 | 147.13 | -2.38% | 1,121,665 |
May 29, 2025 | 151.11 | 151.11 | 148.80 | 150.71 | 150.71 | 0.38% | 256,275 |
May 28, 2025 | 152.82 | 153.08 | 149.89 | 150.14 | 150.14 | -1.46% | 280,739 |
May 27, 2025 | 150.78 | 152.67 | 149.73 | 152.37 | 152.37 | 2.07% | 209,799 |
May 23, 2025 | 147.24 | 150.16 | 147.24 | 149.28 | 149.28 | -0.69% | 250,754 |
May 22, 2025 | 151.02 | 151.30 | 148.76 | 150.32 | 150.32 | -0.56% | 264,374 |
May 21, 2025 | 152.34 | 153.77 | 150.96 | 151.17 | 151.17 | -2.32% | 309,257 |
May 20, 2025 | 156.16 | 157.17 | 154.26 | 154.76 | 154.76 | -0.97% | 272,652 |
May 19, 2025 | 155.78 | 157.77 | 154.78 | 156.28 | 156.28 | -1.29% | 270,225 |
May 16, 2025 | 157.60 | 159.51 | 156.87 | 158.32 | 157.50 | 0.51% | 297,059 |
May 15, 2025 | 159.21 | 160.16 | 157.40 | 157.52 | 156.71 | -1.48% | 290,375 |
May 14, 2025 | 159.38 | 161.12 | 158.05 | 159.88 | 159.06 | 0.04% | 422,150 |
May 13, 2025 | 156.69 | 161.42 | 156.69 | 159.81 | 158.99 | 2.08% | 568,119 |
May 12, 2025 | 151.50 | 157.47 | 151.26 | 156.56 | 155.75 | 7.99% | 530,446 |
May 9, 2025 | 146.95 | 147.02 | 143.77 | 144.97 | 144.22 | -1.08% | 281,346 |
May 8, 2025 | 142.96 | 147.59 | 142.39 | 146.56 | 145.80 | 3.76% | 364,347 |
May 7, 2025 | 143.07 | 144.72 | 139.89 | 141.25 | 140.52 | -0.58% | 496,321 |
May 6, 2025 | 140.92 | 142.62 | 139.77 | 142.07 | 141.34 | -0.75% | 290,937 |
May 5, 2025 | 143.04 | 145.31 | 142.94 | 143.14 | 142.40 | -1.08% | 259,525 |
May 2, 2025 | 141.04 | 145.19 | 141.04 | 144.71 | 143.96 | 4.18% | 288,042 |
May 1, 2025 | 138.85 | 140.65 | 135.74 | 138.90 | 138.18 | 0.89% | 581,071 |
Apr 30, 2025 | 136.05 | 137.98 | 133.73 | 137.67 | 136.96 | -0.11% | 580,313 |
Apr 29, 2025 | 137.68 | 138.69 | 135.87 | 137.82 | 137.11 | -0.25% | 290,913 |
Apr 28, 2025 | 137.00 | 139.14 | 135.56 | 138.17 | 137.46 | 0.69% | 338,639 |
Apr 25, 2025 | 136.63 | 138.12 | 135.96 | 137.22 | 136.51 | -1.37% | 234,482 |
Apr 24, 2025 | 133.06 | 139.92 | 133.06 | 139.13 | 138.41 | 2.82% | 400,061 |
Apr 23, 2025 | 142.97 | 147.72 | 133.53 | 135.31 | 134.61 | -1.94% | 561,423 |
Apr 22, 2025 | 136.11 | 138.69 | 135.14 | 137.98 | 137.27 | 2.82% | 513,349 |
Apr 21, 2025 | 136.89 | 137.40 | 130.16 | 134.20 | 133.51 | -3.17% | 678,691 |
Apr 17, 2025 | 138.62 | 140.77 | 138.12 | 138.59 | 137.88 | 0.34% | 655,270 |
Apr 16, 2025 | 139.50 | 141.26 | 136.10 | 138.12 | 137.41 | -1.82% | 360,431 |
Apr 15, 2025 | 141.26 | 142.85 | 140.20 | 140.68 | 139.96 | -0.14% | 267,255 |