Skip to main content
logo
Ryder System, Inc. (R)
NYSE: R · Real-Time Price · USD
187.94
+0.83 (0.44%)
Aug 27, 2025, 3:41 PM - Market open

Ryder System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 2025185.63188.48185.63187.49-0.20%121,833
Aug 26, 2025183.39187.31183.39187.11187.111.63%322,471
Aug 25, 2025185.60186.77183.83184.10184.10-1.35%175,330
Aug 22, 2025181.96189.35181.96186.61186.613.43%329,257
Aug 21, 2025177.88180.72176.31180.42180.420.85%156,786
Aug 20, 2025180.99182.06178.71178.90178.90-1.30%233,706
Aug 19, 2025179.29182.71179.29181.26181.261.32%355,718
Aug 18, 2025179.00180.31178.03178.89178.89-0.63%206,519
Aug 15, 2025181.13182.00179.45180.02179.11-1.15%216,325
Aug 14, 2025182.00182.34180.31182.11181.19-0.76%321,424
Aug 13, 2025179.34184.46179.34183.51182.582.27%299,185
Aug 12, 2025175.06180.08175.06179.43178.523.17%233,329
Aug 11, 2025177.83179.00172.31173.92173.04-2.13%343,030
Aug 8, 2025176.68178.55175.54177.70176.801.09%357,202
Aug 7, 2025179.78180.00175.02175.79174.90-1.58%230,727
Aug 6, 2025177.66179.10175.68178.62177.720.70%258,381
Aug 5, 2025175.66177.39173.67177.38176.481.03%303,376
Aug 4, 2025174.56176.95173.91175.57174.681.04%332,233
Aug 1, 2025175.05175.80172.81173.77172.89-2.22%353,414
Jul 31, 2025177.69179.01176.40177.71176.81-0.48%532,548
Jul 30, 2025179.57180.41176.55178.57177.67-0.47%397,709
Jul 29, 2025183.09183.42177.91179.41178.50-1.80%388,084
Jul 28, 2025182.73184.76180.50182.70181.780.05%458,271
Jul 25, 2025178.67183.17176.85182.60181.683.09%510,540
Jul 24, 2025176.37180.00167.07177.13176.232.49%938,541
Jul 23, 2025173.38173.38171.34172.82171.950.62%757,930
Jul 22, 2025169.00173.32169.00171.76170.891.75%503,480
Jul 21, 2025170.08170.83168.59168.81167.96-0.64%344,922
Jul 18, 2025173.38173.40168.50169.90169.04-1.22%628,604
Jul 17, 2025171.68173.49170.43172.00171.130.30%341,350
Jul 16, 2025172.50176.52169.84171.49170.62-1.45%404,114
Jul 15, 2025175.73175.90173.62174.02173.14-0.20%289,213
Jul 14, 2025175.59175.59173.29174.37173.49-1.15%268,287
Jul 11, 2025175.61176.60173.49176.39175.500.22%481,580
Jul 10, 2025170.48177.40170.41176.01175.123.50%406,486
Jul 9, 2025170.82170.99168.86170.06169.20-0.08%219,247
Jul 8, 2025169.46172.71169.46170.20169.340.56%385,814
Jul 7, 2025169.63172.72168.00169.26168.40-1.35%257,679
Jul 3, 2025172.33172.67170.33171.57170.70-0.01%236,926
Jul 2, 2025168.96172.04168.65171.59170.721.74%319,238
Jul 1, 2025161.54171.21161.11168.66167.816.08%444,384
Jun 30, 2025160.88160.97158.18159.00158.20-1.17%255,450
Jun 27, 2025159.24162.00158.52160.88160.071.30%456,347
Jun 26, 2025156.26159.59155.83158.81158.011.88%310,400
Jun 25, 2025156.25157.42154.39155.88155.09-0.53%262,579
Jun 24, 2025155.04157.31154.40156.71155.921.92%308,803
Jun 23, 2025150.02153.96149.45153.76152.982.36%221,491
Jun 20, 2025152.54152.61149.59150.21149.45-0.84%594,389
Jun 18, 2025151.18153.91150.90151.49150.720.55%251,680
Jun 17, 2025149.17151.57148.05150.66149.900.70%273,180