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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 169.54 | 172.56 | 168.77 | 169.40 | 169.40 | -0.82% | 415,396 | 
| Oct 29, 2025 | 168.32 | 172.78 | 168.32 | 170.80 | 170.80 | 1.11% | 619,109 | 
| Oct 28, 2025 | 168.70 | 170.91 | 167.76 | 168.93 | 168.93 | 0.40% | 513,005 | 
| Oct 27, 2025 | 162.41 | 169.25 | 161.71 | 168.26 | 168.26 | 4.31% | 726,911 | 
| Oct 24, 2025 | 160.89 | 164.99 | 160.08 | 161.31 | 161.31 | 0.69% | 966,731 | 
| Oct 23, 2025 | 176.07 | 177.50 | 157.67 | 160.20 | 160.20 | -12.37% | 983,387 | 
| Oct 22, 2025 | 185.66 | 186.08 | 182.22 | 182.81 | 182.81 | -1.28% | 505,138 | 
| Oct 21, 2025 | 183.00 | 186.83 | 180.49 | 185.18 | 185.18 | 0.88% | 389,192 | 
| Oct 20, 2025 | 183.50 | 185.17 | 182.96 | 183.56 | 183.56 | 0.65% | 247,747 | 
| Oct 17, 2025 | 183.00 | 184.07 | 180.65 | 182.37 | 182.37 | -0.15% | 265,227 | 
| Oct 16, 2025 | 185.04 | 187.16 | 181.52 | 182.64 | 182.64 | 0.19% | 331,726 | 
| Oct 15, 2025 | 182.85 | 183.24 | 180.89 | 182.30 | 182.30 | 0.16% | 224,602 | 
| Oct 14, 2025 | 178.42 | 183.27 | 178.42 | 182.01 | 182.01 | 1.23% | 474,149 | 
| Oct 13, 2025 | 178.65 | 181.13 | 178.00 | 179.79 | 179.79 | 1.88% | 270,902 | 
| Oct 10, 2025 | 184.30 | 186.82 | 176.32 | 176.47 | 176.47 | -4.23% | 394,327 | 
| Oct 9, 2025 | 187.60 | 187.90 | 183.88 | 184.26 | 184.26 | -1.74% | 257,680 | 
| Oct 8, 2025 | 185.50 | 190.79 | 184.68 | 187.52 | 187.52 | 0.96% | 321,559 | 
| Oct 7, 2025 | 194.02 | 194.92 | 185.52 | 185.73 | 185.73 | -4.37% | 324,463 | 
| Oct 6, 2025 | 192.92 | 195.48 | 189.96 | 194.22 | 194.22 | 0.52% | 297,252 | 
| Oct 3, 2025 | 190.81 | 195.17 | 188.13 | 193.21 | 193.21 | 1.44% | 362,703 | 
| Oct 2, 2025 | 191.00 | 191.00 | 187.46 | 190.47 | 190.47 | 0.27% | 213,705 | 
| Oct 1, 2025 | 187.51 | 190.35 | 187.51 | 189.95 | 189.95 | 0.69% | 341,453 | 
| Sep 30, 2025 | 186.39 | 189.01 | 185.08 | 188.64 | 188.64 | 0.90% | 324,375 | 
| Sep 29, 2025 | 188.85 | 188.85 | 184.81 | 186.96 | 186.96 | -0.42% | 336,415 | 
| Sep 26, 2025 | 185.11 | 188.77 | 184.58 | 187.74 | 187.74 | 1.71% | 376,668 | 
| Sep 25, 2025 | 184.01 | 185.49 | 182.65 | 184.59 | 184.59 | 0.01% | 246,664 | 
| Sep 24, 2025 | 187.00 | 187.60 | 183.84 | 184.58 | 184.58 | -1.11% | 180,875 | 
| Sep 23, 2025 | 186.28 | 188.66 | 186.00 | 186.65 | 186.65 | 0.91% | 225,217 | 
| Sep 22, 2025 | 184.34 | 185.49 | 182.67 | 184.97 | 184.97 | 0.66% | 189,853 | 
| Sep 19, 2025 | 186.32 | 186.74 | 182.57 | 183.75 | 183.75 | -1.01% | 700,936 | 
| Sep 18, 2025 | 185.83 | 188.02 | 184.76 | 185.63 | 185.63 | 0.56% | 370,102 | 
| Sep 17, 2025 | 188.63 | 190.20 | 183.58 | 184.59 | 184.59 | -2.02% | 284,252 | 
| Sep 16, 2025 | 188.15 | 188.97 | 185.11 | 188.39 | 188.39 | 0.53% | 205,595 | 
| Sep 15, 2025 | 188.11 | 190.10 | 187.11 | 187.40 | 187.40 | -0.03% | 167,306 | 
| Sep 12, 2025 | 189.04 | 190.38 | 187.31 | 187.45 | 187.45 | -1.12% | 409,815 | 
| Sep 11, 2025 | 186.59 | 189.57 | 185.92 | 189.57 | 189.57 | 1.67% | 334,335 | 
| Sep 10, 2025 | 185.59 | 187.91 | 185.36 | 186.46 | 186.46 | 0.43% | 256,649 | 
| Sep 9, 2025 | 188.15 | 188.31 | 184.97 | 185.66 | 185.66 | -1.31% | 171,711 | 
| Sep 8, 2025 | 188.30 | 189.19 | 185.95 | 188.12 | 188.12 | 0.48% | 270,596 | 
| Sep 5, 2025 | 189.14 | 191.00 | 185.99 | 187.22 | 187.22 | -0.75% | 240,262 | 
| Sep 4, 2025 | 186.15 | 189.36 | 185.27 | 188.64 | 188.64 | 1.39% | 353,766 | 
| Sep 3, 2025 | 185.37 | 187.78 | 184.33 | 186.05 | 186.05 | -0.44% | 191,107 | 
| Sep 2, 2025 | 184.96 | 186.95 | 184.05 | 186.87 | 186.87 | -0.35% | 217,202 | 
| Aug 29, 2025 | 186.89 | 188.32 | 185.67 | 187.52 | 187.52 | 0.21% | 250,983 | 
| Aug 28, 2025 | 188.03 | 188.03 | 184.88 | 187.12 | 187.12 | -0.06% | 245,446 | 
| Aug 27, 2025 | 185.63 | 188.48 | 185.63 | 187.23 | 187.23 | 0.06% | 284,554 | 
| Aug 26, 2025 | 183.39 | 187.31 | 183.39 | 187.11 | 187.11 | 1.63% | 322,471 | 
| Aug 25, 2025 | 185.60 | 186.77 | 183.83 | 184.10 | 184.10 | -1.35% | 175,330 | 
| Aug 22, 2025 | 181.96 | 189.35 | 181.96 | 186.61 | 186.61 | 3.43% | 329,257 | 
| Aug 21, 2025 | 177.88 | 180.72 | 176.31 | 180.42 | 180.42 | 0.85% | 156,786 |