Ryder System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	191.08	193.11	188.15	191.51	191.51	0.77%	386,429
Jan 8, 2026	185.39	191.01	185.02	190.04	190.04	1.00%	344,954
Jan 7, 2026	192.21	193.08	185.10	188.16	188.16	-2.03%	328,333
Jan 6, 2026	188.11	193.77	186.00	192.06	192.06	2.61%	466,259
Jan 5, 2026	192.28	195.42	186.13	187.17	187.17	-3.61%	550,528
Jan 2, 2026	191.32	194.66	190.41	194.18	194.18	1.46%	208,074
Dec 31, 2025	193.25	194.09	190.57	191.39	191.39	-0.79%	221,262
Dec 30, 2025	193.67	194.33	191.90	192.92	192.92	-0.64%	165,101
Dec 29, 2025	196.01	196.09	194.07	194.17	194.17	-1.02%	190,786
Dec 26, 2025	197.24	198.32	195.65	196.18	196.18	-0.80%	134,092
Dec 24, 2025	197.35	198.26	196.51	197.77	197.77	0.39%	146,482
Dec 23, 2025	195.06	198.00	195.01	197.00	197.00	0.93%	347,157
Dec 22, 2025	192.24	195.86	192.24	195.18	195.18	1.89%	352,489
Dec 19, 2025	189.37	191.98	189.37	191.56	191.56	0.73%	729,971
Dec 18, 2025	190.41	195.42	189.27	190.18	190.18	0.90%	328,001
Dec 17, 2025	191.43	192.70	187.96	188.49	188.49	-1.60%	321,391
Dec 16, 2025	190.57	192.88	188.94	191.55	191.55	0.48%	323,078
Dec 15, 2025	190.05	192.26	187.24	190.64	190.64	0.58%	644,966
Dec 12, 2025	196.45	196.48	188.01	189.54	189.54	-4.28%	603,471
Dec 11, 2025	194.07	200.53	192.23	198.02	198.02	2.04%	596,353
Dec 10, 2025	186.61	194.52	185.13	194.07	194.07	4.14%	613,347
Dec 9, 2025	188.95	188.95	185.36	186.35	186.35	-0.51%	527,255
Dec 8, 2025	187.17	189.81	185.31	187.30	187.30	0.49%	392,941
Dec 5, 2025	180.47	187.77	180.07	186.39	186.39	3.54%	406,799
Dec 4, 2025	178.86	180.88	178.82	180.01	180.01	0.85%	308,122
Dec 3, 2025	172.70	179.25	172.49	178.49	178.49	3.79%	454,839
Dec 2, 2025	172.59	174.29	169.77	171.97	171.97	-0.09%	511,780
Dec 1, 2025	172.46	175.93	171.94	172.13	172.13	-0.62%	270,695
Nov 28, 2025	174.18	174.54	172.25	173.21	173.21	0.42%	79,507
Nov 26, 2025	172.01	174.77	171.01	172.49	172.49	0.06%	284,177
Nov 25, 2025	170.94	173.24	169.73	172.38	172.38	1.42%	255,417
Nov 24, 2025	168.71	170.06	167.18	169.96	169.96	1.02%	332,124
Nov 21, 2025	163.54	169.43	161.89	168.25	168.25	3.54%	356,324
Nov 20, 2025	168.18	169.00	161.41	162.50	162.50	-2.49%	289,435
Nov 19, 2025	166.79	167.65	165.33	166.65	166.65	0.37%	266,789
Nov 18, 2025	163.18	166.75	162.53	166.03	166.03	0.96%	497,083
Nov 17, 2025	169.18	169.56	163.64	164.45	164.45	-3.54%	297,040
Nov 14, 2025	168.58	170.85	167.83	170.49	169.58	0.70%	363,192
Nov 13, 2025	172.35	174.40	168.60	169.30	168.40	-2.05%	394,505
Nov 12, 2025	170.83	175.30	170.82	172.85	171.93	1.53%	354,880
Nov 11, 2025	169.56	171.76	168.20	170.25	169.34	0.44%	376,435
Nov 10, 2025	169.76	171.14	168.01	169.50	168.60	0.05%	391,022
Nov 7, 2025	166.86	169.70	166.86	169.42	168.52	1.09%	331,104
Nov 6, 2025	167.51	168.41	166.38	167.59	166.70	0.02%	376,576
Nov 5, 2025	167.58	170.08	166.65	167.56	166.67	0.13%	350,939
Nov 4, 2025	166.13	170.29	166.13	167.35	166.46	-0.65%	417,969
Nov 3, 2025	168.22	170.11	164.51	168.45	167.55	-0.46%	451,177
Oct 31, 2025	168.69	170.65	168.42	169.23	168.33	-0.10%	504,087
Oct 30, 2025	169.54	172.56	168.77	169.40	168.50	-0.82%	415,445
Oct 29, 2025	168.32	172.78	168.32	170.80	169.89	1.11%	619,109