Skip to main content
Ryder System, Inc. (R)
NYSE: R · Real-Time Price · USD
150.59
+2.38 (1.61%)
At close: Jun 6, 2025, 4:00 PM
150.59
0.00 (0.00%)
After-hours: Jun 6, 2025, 6:30 PM EDT

Ryder System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025150.79150.85149.16150.59150.591.61%169,351
Jun 5, 2025148.42149.58147.33148.21148.21-0.27%190,249
Jun 4, 2025150.42151.04148.16148.61148.61-1.16%299,874
Jun 3, 2025145.00151.05145.00150.35150.352.80%313,848
Jun 2, 2025146.95146.95143.34146.26146.26-0.59%419,314
May 30, 2025150.31150.79146.37147.13147.13-2.38%1,121,665
May 29, 2025151.11151.11148.80150.71150.710.38%256,275
May 28, 2025152.82153.08149.89150.14150.14-1.46%280,739
May 27, 2025150.78152.67149.73152.37152.372.07%209,799
May 23, 2025147.24150.16147.24149.28149.28-0.69%250,754
May 22, 2025151.02151.30148.76150.32150.32-0.56%264,374
May 21, 2025152.34153.77150.96151.17151.17-2.32%309,257
May 20, 2025156.16157.17154.26154.76154.76-0.97%272,652
May 19, 2025155.78157.77154.78156.28156.28-1.29%270,225
May 16, 2025157.60159.51156.87158.32157.500.51%297,059
May 15, 2025159.21160.16157.40157.52156.71-1.48%290,375
May 14, 2025159.38161.12158.05159.88159.060.04%422,150
May 13, 2025156.69161.42156.69159.81158.992.08%568,119
May 12, 2025151.50157.47151.26156.56155.757.99%530,446
May 9, 2025146.95147.02143.77144.97144.22-1.08%281,346
May 8, 2025142.96147.59142.39146.56145.803.76%364,347
May 7, 2025143.07144.72139.89141.25140.52-0.58%496,321
May 6, 2025140.92142.62139.77142.07141.34-0.75%290,937
May 5, 2025143.04145.31142.94143.14142.40-1.08%259,525
May 2, 2025141.04145.19141.04144.71143.964.18%288,042
May 1, 2025138.85140.65135.74138.90138.180.89%581,071
Apr 30, 2025136.05137.98133.73137.67136.96-0.11%580,313
Apr 29, 2025137.68138.69135.87137.82137.11-0.25%290,913
Apr 28, 2025137.00139.14135.56138.17137.460.69%338,639
Apr 25, 2025136.63138.12135.96137.22136.51-1.37%234,482
Apr 24, 2025133.06139.92133.06139.13138.412.82%400,061
Apr 23, 2025142.97147.72133.53135.31134.61-1.94%561,423
Apr 22, 2025136.11138.69135.14137.98137.272.82%513,349
Apr 21, 2025136.89137.40130.16134.20133.51-3.17%678,691
Apr 17, 2025138.62140.77138.12138.59137.880.34%655,270
Apr 16, 2025139.50141.26136.10138.12137.41-1.82%360,431
Apr 15, 2025141.26142.85140.20140.68139.96-0.14%267,255
Apr 14, 2025141.37142.45138.56140.88140.151.27%302,007
Apr 11, 2025137.43139.81133.64139.11138.390.34%379,093
Apr 10, 2025140.83142.24135.81138.64137.93-4.13%365,010
Apr 9, 2025128.41145.53127.38144.61143.8611.12%460,552
Apr 8, 2025136.86138.92127.96130.14129.47-1.50%422,280
Apr 7, 2025130.83139.65125.54132.12131.44-1.23%526,926
Apr 4, 2025133.02135.91127.98133.77133.08-3.48%676,773
Apr 3, 2025143.99146.15137.04138.59137.88-8.62%729,683
Apr 2, 2025144.20152.11143.99151.66150.883.69%485,342
Apr 1, 2025142.49146.78142.10146.26145.511.70%503,165
Mar 31, 2025138.75144.91137.84143.81143.072.36%517,232
Mar 28, 2025142.90143.74139.90140.50139.78-2.41%240,873
Mar 27, 2025144.79145.07143.00143.97143.23-0.44%252,108