Skip to main content
Ryder System, Inc. (R)
NYSE: R · Real-Time Price · USD
159.12
+0.34 (0.21%)
Feb 5, 2025, 1:49 PM EST - Market open

Ryder System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 2025156.18159.05154.46158.78158.781.66%245,945
Feb 3, 2025156.08158.88153.81156.18156.18-2.03%247,966
Jan 31, 2025161.93163.23158.20159.41159.41-1.85%1,017,951
Jan 30, 2025160.67163.29159.64162.41162.411.01%294,843
Jan 29, 2025161.19163.05159.20160.79160.790.03%239,340
Jan 28, 2025160.26161.26159.25160.74160.740.04%220,074
Jan 27, 2025162.90163.37157.86160.68160.68-1.99%406,926
Jan 24, 2025164.85165.35162.87163.95163.95-0.95%330,092
Jan 23, 2025167.11167.42164.88165.53165.530.24%242,531
Jan 22, 2025165.01166.01163.68165.14165.14-0.25%263,738
Jan 21, 2025166.50166.90164.68165.56165.560.09%263,330
Jan 17, 2025165.70166.41164.39165.41165.41-0.09%980,377
Jan 16, 2025162.58166.33162.53165.56165.561.20%346,063
Jan 15, 2025162.85163.98161.68163.59163.592.64%360,822
Jan 14, 2025157.95159.90157.17159.38159.382.10%266,380
Jan 13, 2025153.92156.97153.84156.10156.100.96%181,317
Jan 10, 2025155.79156.52153.36154.61154.61-2.41%309,432
Jan 8, 2025156.35158.68155.51158.43158.430.68%216,065
Jan 7, 2025157.38158.44155.00157.36157.360.22%225,878
Jan 6, 2025159.59160.94156.71157.01157.01-1.39%265,673
Jan 3, 2025157.97160.57156.12159.23159.231.76%220,713
Jan 2, 2025158.16159.80155.86156.48156.48-0.24%228,655
Dec 31, 2024157.39157.78156.42156.86156.860.34%236,865
Dec 30, 2024157.66158.04155.00156.33156.33-1.88%226,334
Dec 27, 2024158.86160.41157.90159.33159.33-0.40%152,198
Dec 26, 2024156.95160.53156.67159.97159.971.21%148,804
Dec 24, 2024157.41158.37156.80158.06158.060.82%107,045
Dec 23, 2024156.14157.01154.50156.77156.770.71%257,555
Dec 20, 2024155.41158.63155.14155.66155.66-1,240,513
Dec 19, 2024158.09161.01155.37155.66155.66-0.41%287,631
Dec 18, 2024161.88163.52155.47156.30156.30-3.49%371,292
Dec 17, 2024162.70162.86159.51161.95161.95-1.25%380,208
Dec 16, 2024164.88165.16162.37164.00164.00-1.01%282,658
Dec 13, 2024166.40167.12165.20165.67165.67-0.63%241,618
Dec 12, 2024164.69166.83162.46166.72166.721.53%206,522
Dec 11, 2024164.70166.50163.53164.20164.200.13%376,620
Dec 10, 2024163.37166.15162.32163.99163.990.13%166,490
Dec 9, 2024165.00166.55163.72163.77163.77-0.27%217,616
Dec 6, 2024165.73166.70163.75164.21164.21-0.26%150,390
Dec 5, 2024166.52166.99164.46164.64164.64-0.98%217,117
Dec 4, 2024166.00167.34163.55166.27166.27-302,838
Dec 3, 2024170.29170.29165.04166.27166.27-2.21%199,224
Dec 2, 2024168.35170.74167.00170.03170.030.70%282,584
Nov 29, 2024169.14170.42168.31168.84168.840.48%99,978
Nov 27, 2024170.00170.90167.51168.03168.03-1.05%174,293
Nov 26, 2024168.16171.06166.23169.81169.810.21%318,473
Nov 25, 2024167.38171.78167.38169.46169.462.29%400,865
Nov 22, 2024161.47166.25160.61165.67165.672.77%349,839
Nov 21, 2024160.09162.89158.29161.21161.210.83%310,708
Nov 20, 2024159.25160.18158.49159.88159.880.33%209,363
Nov 19, 2024159.25160.70158.63159.35159.35-0.99%271,408
Nov 18, 2024161.39162.41160.53160.94160.94-0.91%239,982
Nov 15, 2024164.78165.87162.02162.41161.60-1.97%261,171
Nov 14, 2024168.73170.20164.09165.67164.84-1.25%305,805
Nov 13, 2024165.22168.77164.66167.76166.922.13%319,493
Nov 12, 2024165.14165.77163.51164.26163.44-1.05%257,180
Nov 11, 2024164.94167.07164.94166.00165.171.95%314,601
Nov 8, 2024159.16163.15159.02162.82162.012.53%318,904
Nov 7, 2024161.94161.94158.47158.81158.02-1.34%270,942
Nov 6, 2024155.44161.27155.44160.97160.165.76%400,167
Nov 5, 2024147.23152.38147.14152.21151.453.39%276,880
Nov 4, 2024146.83149.39146.79147.22146.48-0.19%208,486
Nov 1, 2024147.07149.02146.77147.50146.760.83%209,777
Oct 31, 2024148.30149.50146.22146.28145.55-1.73%265,573
Oct 30, 2024145.17149.62144.58148.86148.122.58%353,403
Oct 29, 2024143.14146.02142.67145.11144.380.50%284,012
Oct 28, 2024139.98144.93139.98144.39143.673.31%365,660
Oct 25, 2024137.96141.31137.96139.76139.060.65%316,647
Oct 24, 2024140.24140.94135.84138.86138.17-4.25%497,314
Oct 23, 2024145.07146.40143.64145.03144.30-0.48%448,749
Oct 22, 2024146.12147.21145.25145.73145.00-0.74%285,686
Oct 21, 2024149.59149.59146.52146.81146.08-1.52%213,265
Oct 18, 2024149.79149.98147.60149.08148.33-0.52%301,611
Oct 17, 2024150.76151.12149.62149.86149.11-1.31%305,440
Oct 16, 2024152.47154.07151.40151.85151.090.72%302,229
Oct 15, 2024153.60154.77150.74150.77150.02-0.53%266,814
Oct 14, 2024150.38152.09149.37151.57150.810.56%157,322
Oct 11, 2024147.20150.95147.20150.72149.972.85%221,584
Oct 10, 2024147.69147.69145.18146.55145.82-1.28%275,261
Oct 9, 2024145.24148.63145.21148.45147.711.69%177,511
Oct 8, 2024146.99146.99144.98145.99145.260.05%171,985
Oct 7, 2024142.74146.09141.92145.92145.191.56%195,732
Oct 4, 2024144.62144.62142.50143.68142.960.97%132,126
Oct 3, 2024142.20143.75141.76142.30141.59-0.73%159,165
Oct 2, 2024144.19145.46143.05143.35142.63-0.61%152,576
Oct 1, 2024145.17145.70141.53144.23143.51-1.08%235,157
Sep 30, 2024143.97147.37143.97145.80145.070.25%234,686
Sep 27, 2024145.00146.33143.84145.44144.710.48%378,602
Sep 26, 2024149.00150.00143.57144.74144.02-2.64%344,373
Sep 25, 2024149.22149.36147.24148.66147.920.13%360,910
Sep 24, 2024148.00149.34146.94148.46147.720.85%259,176
Sep 23, 2024146.58147.34145.38147.21146.470.83%216,910
Sep 20, 2024146.23146.90144.29146.00145.27-1.26%614,486
Sep 19, 2024145.88148.10145.41147.87147.133.34%268,013
Sep 18, 2024143.00145.04141.37143.09142.370.13%264,931
Sep 17, 2024141.35143.21140.17142.90142.181.99%178,798
Sep 16, 2024139.59140.87138.89140.11139.411.35%194,385
Sep 13, 2024137.38138.83136.83138.24137.551.70%227,995
Sep 12, 2024133.34136.03132.16135.93135.252.49%185,815
Sep 11, 2024130.89132.81128.28132.63131.970.51%189,194