Ryder System, Inc. (R)
NYSE: R · Real-Time Price · USD
139.13
+3.82 (2.82%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Ryder System Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 133.06 | 139.92 | 133.06 | 139.13 | 139.13 | 2.82% | 400,058 |
Apr 23, 2025 | 142.97 | 147.72 | 133.53 | 135.31 | 135.31 | -1.94% | 561,423 |
Apr 22, 2025 | 136.11 | 138.69 | 135.14 | 137.98 | 137.98 | 2.82% | 513,349 |
Apr 21, 2025 | 136.89 | 137.40 | 130.16 | 134.20 | 134.20 | -3.17% | 678,691 |
Apr 17, 2025 | 138.62 | 140.77 | 138.12 | 138.59 | 138.59 | 0.34% | 655,270 |
Apr 16, 2025 | 139.50 | 141.26 | 136.10 | 138.12 | 138.12 | -1.82% | 360,431 |
Apr 15, 2025 | 141.26 | 142.85 | 140.20 | 140.68 | 140.68 | -0.14% | 267,255 |
Apr 14, 2025 | 141.37 | 142.45 | 138.56 | 140.88 | 140.88 | 1.27% | 302,007 |
Apr 11, 2025 | 137.43 | 139.81 | 133.64 | 139.11 | 139.11 | 0.34% | 379,093 |
Apr 10, 2025 | 140.83 | 142.24 | 135.81 | 138.64 | 138.64 | -4.13% | 365,010 |
Apr 9, 2025 | 128.41 | 145.53 | 127.38 | 144.61 | 144.61 | 11.12% | 460,552 |
Apr 8, 2025 | 136.86 | 138.92 | 127.96 | 130.14 | 130.14 | -1.50% | 422,280 |
Apr 7, 2025 | 130.83 | 139.65 | 125.54 | 132.12 | 132.12 | -1.23% | 526,926 |
Apr 4, 2025 | 133.02 | 135.91 | 127.98 | 133.77 | 133.77 | -3.48% | 676,773 |
Apr 3, 2025 | 143.99 | 146.15 | 137.04 | 138.59 | 138.59 | -8.62% | 729,683 |
Apr 2, 2025 | 144.20 | 152.11 | 143.99 | 151.66 | 151.66 | 3.69% | 485,342 |
Apr 1, 2025 | 142.49 | 146.78 | 142.10 | 146.26 | 146.26 | 1.70% | 503,165 |
Mar 31, 2025 | 138.75 | 144.91 | 137.84 | 143.81 | 143.81 | 2.36% | 517,232 |
Mar 28, 2025 | 142.90 | 143.74 | 139.90 | 140.50 | 140.50 | -2.41% | 240,873 |
Mar 27, 2025 | 144.79 | 145.07 | 143.00 | 143.97 | 143.97 | -0.44% | 252,108 |
Mar 26, 2025 | 145.05 | 146.73 | 144.28 | 144.60 | 144.60 | -0.19% | 211,963 |
Mar 25, 2025 | 145.11 | 146.16 | 143.94 | 144.87 | 144.87 | -0.19% | 275,996 |
Mar 24, 2025 | 143.46 | 145.59 | 143.26 | 145.15 | 145.15 | 2.48% | 317,115 |
Mar 21, 2025 | 138.84 | 142.48 | 138.67 | 141.64 | 141.64 | 0.84% | 624,107 |
Mar 20, 2025 | 138.73 | 142.33 | 138.73 | 140.46 | 140.46 | 0.47% | 366,310 |
Mar 19, 2025 | 127.83 | 140.87 | 127.83 | 139.80 | 139.80 | 0.21% | 431,696 |
Mar 18, 2025 | 141.95 | 142.43 | 139.33 | 139.51 | 139.51 | -1.79% | 354,402 |
Mar 17, 2025 | 139.75 | 143.56 | 139.75 | 142.05 | 142.05 | 0.99% | 329,986 |
Mar 14, 2025 | 137.91 | 140.71 | 135.00 | 140.66 | 140.66 | 3.14% | 469,408 |
Mar 13, 2025 | 144.94 | 144.94 | 134.41 | 136.38 | 136.38 | -5.71% | 761,228 |
Mar 12, 2025 | 148.25 | 148.26 | 143.69 | 144.64 | 144.64 | -1.48% | 433,462 |
Mar 11, 2025 | 147.26 | 149.62 | 145.89 | 146.81 | 146.81 | -0.58% | 406,938 |
Mar 10, 2025 | 148.29 | 148.92 | 145.93 | 147.66 | 147.66 | -2.10% | 517,902 |
Mar 7, 2025 | 153.50 | 155.27 | 147.10 | 150.82 | 150.82 | -2.55% | 562,672 |
Mar 6, 2025 | 154.54 | 156.22 | 153.15 | 154.77 | 154.77 | -0.67% | 331,399 |
Mar 5, 2025 | 153.61 | 156.30 | 152.62 | 155.82 | 155.82 | 1.58% | 294,580 |
Mar 4, 2025 | 155.78 | 156.62 | 150.23 | 153.39 | 153.39 | -3.31% | 378,669 |
Mar 3, 2025 | 165.99 | 166.78 | 157.37 | 158.64 | 158.64 | -3.54% | 241,089 |
Feb 28, 2025 | 160.21 | 164.54 | 159.90 | 164.47 | 164.47 | 3.03% | 441,199 |
Feb 27, 2025 | 162.16 | 162.75 | 159.33 | 159.64 | 159.64 | -0.96% | 185,206 |
Feb 26, 2025 | 160.45 | 162.74 | 160.38 | 161.18 | 161.18 | 0.30% | 266,965 |
Feb 25, 2025 | 159.95 | 161.91 | 158.86 | 160.70 | 160.70 | 0.62% | 318,416 |
Feb 24, 2025 | 165.54 | 165.60 | 159.49 | 159.71 | 159.71 | -3.18% | 448,138 |
Feb 21, 2025 | 166.35 | 166.78 | 163.12 | 164.95 | 164.95 | -0.67% | 576,116 |
Feb 20, 2025 | 167.09 | 167.63 | 163.82 | 166.07 | 166.07 | -1.06% | 364,742 |
Feb 19, 2025 | 169.01 | 170.07 | 166.54 | 167.85 | 167.85 | -1.80% | 489,443 |
Feb 18, 2025 | 166.26 | 171.59 | 165.64 | 170.92 | 170.92 | 2.75% | 592,408 |
Feb 14, 2025 | 162.52 | 166.57 | 162.37 | 166.34 | 165.56 | 3.27% | 509,114 |
Feb 13, 2025 | 163.14 | 163.55 | 160.38 | 161.07 | 160.31 | -1.16% | 385,941 |
Feb 12, 2025 | 155.09 | 165.95 | 155.09 | 162.96 | 162.19 | 3.02% | 529,080 |