Ryder System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	220.63	225.00	220.27	224.40	-	2.13%	76,534
Feb 23, 2026	222.88	224.00	216.25	219.73	219.73	-1.93%	277,534
Feb 20, 2026	219.06	225.69	219.06	224.06	224.06	2.16%	343,786
Feb 19, 2026	221.55	224.38	218.72	219.33	219.33	-1.66%	381,260
Feb 18, 2026	216.86	223.96	216.86	223.04	223.04	3.14%	483,869
Feb 17, 2026	210.16	220.80	210.01	216.25	216.25	1.16%	568,446
Feb 13, 2026	207.26	214.03	205.15	213.77	212.86	2.77%	682,466
Feb 12, 2026	215.60	218.62	203.94	208.01	207.12	-4.28%	494,004
Feb 11, 2026	204.51	230.39	204.51	217.31	216.38	2.41%	733,209
Feb 10, 2026	215.86	217.22	210.08	212.19	211.29	-1.64%	721,145
Feb 9, 2026	217.20	217.29	213.53	215.73	214.81	-0.81%	256,673
Feb 6, 2026	214.59	218.36	212.87	217.50	216.57	1.49%	354,623
Feb 5, 2026	212.50	214.81	207.70	214.30	213.39	0.60%	278,397
Feb 4, 2026	205.15	214.16	203.99	213.03	212.12	4.90%	449,147
Feb 3, 2026	202.71	210.10	200.91	203.08	202.22	-	722,269
Feb 2, 2026	192.79	203.72	191.35	203.08	202.22	6.17%	577,909
Jan 30, 2026	190.48	193.46	189.44	191.28	190.47	-0.59%	357,488
Jan 29, 2026	191.66	192.45	188.79	192.42	191.60	0.94%	222,460
Jan 28, 2026	190.96	192.45	189.70	190.63	189.82	0.23%	208,901
Jan 27, 2026	190.62	192.61	189.41	190.20	189.39	-0.19%	244,385
Jan 26, 2026	188.38	191.33	188.29	190.56	189.75	0.08%	254,109
Jan 23, 2026	195.43	196.66	188.81	190.41	189.60	-3.01%	290,093
Jan 22, 2026	195.85	196.88	194.44	196.32	195.48	0.94%	213,998
Jan 21, 2026	189.49	196.23	187.28	194.49	193.66	3.45%	277,974
Jan 20, 2026	188.85	191.21	186.02	188.00	187.20	-1.44%	207,671
Jan 16, 2026	193.27	194.82	190.24	190.74	189.93	-1.81%	529,216
Jan 15, 2026	194.18	195.52	192.98	194.26	193.43	1.04%	261,489
Jan 14, 2026	190.28	193.24	189.85	192.27	191.45	0.80%	263,103
Jan 13, 2026	192.00	194.82	189.37	190.75	189.94	-0.17%	309,200
Jan 12, 2026	189.87	191.87	189.87	191.08	190.27	-0.22%	212,975
Jan 9, 2026	191.08	193.11	188.15	191.51	190.69	0.77%	400,769
Jan 8, 2026	185.39	191.01	185.02	190.04	189.23	1.00%	357,354
Jan 7, 2026	192.21	193.08	185.10	188.16	187.36	-2.03%	335,360
Jan 6, 2026	188.11	193.77	186.00	192.06	191.24	2.61%	466,274
Jan 5, 2026	192.28	195.42	186.13	187.17	186.37	-3.61%	550,536
Jan 2, 2026	191.32	194.66	190.41	194.18	193.35	1.46%	208,074
Dec 31, 2025	193.25	194.09	190.57	191.39	190.58	-0.79%	222,173
Dec 30, 2025	193.67	194.33	191.90	192.92	192.10	-0.64%	166,701
Dec 29, 2025	196.01	196.09	194.07	194.17	193.34	-1.02%	194,189
Dec 26, 2025	197.24	198.32	195.65	196.18	195.34	-0.80%	135,893
Dec 24, 2025	197.35	198.26	196.51	197.77	196.93	0.39%	149,682
Dec 23, 2025	195.06	198.00	195.01	197.00	196.16	0.93%	347,159
Dec 22, 2025	192.24	195.86	192.24	195.18	194.35	1.89%	356,093
Dec 19, 2025	189.37	191.98	189.37	191.56	190.74	0.73%	739,374
Dec 18, 2025	190.41	195.42	189.27	190.18	189.37	0.90%	328,001
Dec 17, 2025	191.43	192.70	187.96	188.49	187.69	-1.60%	321,391
Dec 16, 2025	190.57	192.88	188.94	191.55	190.73	0.48%	323,078
Dec 15, 2025	190.05	192.26	187.24	190.64	189.83	0.58%	644,966
Dec 12, 2025	196.45	196.48	188.01	189.54	188.73	-4.28%	603,471
Dec 11, 2025	194.07	200.53	192.23	198.02	197.18	2.04%	596,353