Ryder System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	173.38	173.40	168.50	169.90	169.90	-1.22%	625,492
Jul 17, 2025	171.68	173.49	170.43	172.00	172.00	0.30%	341,350
Jul 16, 2025	172.50	176.52	169.84	171.49	171.49	-1.45%	404,114
Jul 15, 2025	175.73	175.90	173.62	174.02	174.02	-0.20%	289,213
Jul 14, 2025	175.59	175.59	173.29	174.37	174.37	-1.15%	268,287
Jul 11, 2025	175.61	176.60	173.49	176.39	176.39	0.22%	481,580
Jul 10, 2025	170.48	177.40	170.41	176.01	176.01	3.50%	406,486
Jul 9, 2025	170.82	170.99	168.86	170.06	170.06	-0.08%	219,247
Jul 8, 2025	169.46	172.71	169.46	170.20	170.20	0.56%	385,814
Jul 7, 2025	169.63	172.72	168.00	169.26	169.26	-1.35%	257,679
Jul 3, 2025	172.33	172.67	170.33	171.57	171.57	-0.01%	236,926
Jul 2, 2025	168.96	172.04	168.65	171.59	171.59	1.74%	319,238
Jul 1, 2025	161.54	171.21	161.11	168.66	168.66	6.08%	444,384
Jun 30, 2025	160.88	160.97	158.18	159.00	159.00	-1.17%	255,450
Jun 27, 2025	159.24	162.00	158.52	160.88	160.88	1.30%	456,347
Jun 26, 2025	156.26	159.59	155.83	158.81	158.81	1.88%	310,400
Jun 25, 2025	156.25	157.42	154.39	155.88	155.88	-0.53%	262,579
Jun 24, 2025	155.04	157.31	154.40	156.71	156.71	1.92%	308,803
Jun 23, 2025	150.02	153.96	149.45	153.76	153.76	2.36%	221,491
Jun 20, 2025	152.54	152.61	149.59	150.21	150.21	-0.84%	594,389
Jun 18, 2025	151.18	153.91	150.90	151.49	151.49	0.55%	251,680
Jun 17, 2025	149.17	151.57	148.05	150.66	150.66	0.70%	273,180
Jun 16, 2025	148.90	150.95	147.81	149.61	149.61	1.56%	230,365
Jun 13, 2025	148.08	149.18	146.75	147.31	147.31	-1.56%	221,714
Jun 12, 2025	148.95	149.99	147.81	149.65	149.65	-0.27%	319,464
Jun 11, 2025	155.00	155.00	150.00	150.05	150.05	-2.60%	298,861
Jun 10, 2025	153.93	155.17	152.75	154.06	154.06	0.66%	214,108
Jun 9, 2025	153.47	154.71	151.52	153.05	153.05	1.63%	230,219
Jun 6, 2025	150.79	150.85	149.16	150.59	150.59	1.61%	169,459
Jun 5, 2025	148.42	149.58	147.33	148.21	148.21	-0.27%	190,249
Jun 4, 2025	150.42	151.04	148.16	148.61	148.61	-1.16%	299,874
Jun 3, 2025	145.00	151.05	145.00	150.35	150.35	2.80%	313,848
Jun 2, 2025	146.95	146.95	143.34	146.26	146.26	-0.59%	419,314
May 30, 2025	150.31	150.79	146.37	147.13	147.13	-2.38%	1,121,665
May 29, 2025	151.11	151.11	148.80	150.71	150.71	0.38%	256,275
May 28, 2025	152.82	153.08	149.89	150.14	150.14	-1.46%	280,739
May 27, 2025	150.78	152.67	149.73	152.37	152.37	2.07%	209,799
May 23, 2025	147.24	150.16	147.24	149.28	149.28	-0.69%	250,754
May 22, 2025	151.02	151.30	148.76	150.32	150.32	-0.56%	264,374
May 21, 2025	152.34	153.77	150.96	151.17	151.17	-2.32%	309,257
May 20, 2025	156.16	157.17	154.26	154.76	154.76	-0.97%	272,652
May 19, 2025	155.78	157.77	154.78	156.28	156.28	-1.29%	270,225
May 16, 2025	157.60	159.51	156.87	158.32	157.50	0.51%	297,059
May 15, 2025	159.21	160.16	157.40	157.52	156.71	-1.48%	290,375
May 14, 2025	159.38	161.12	158.05	159.88	159.06	0.04%	422,150
May 13, 2025	156.69	161.42	156.69	159.81	158.99	2.08%	568,119
May 12, 2025	151.50	157.47	151.26	156.56	155.75	7.99%	530,446
May 9, 2025	146.95	147.02	143.77	144.97	144.22	-1.08%	281,346
May 8, 2025	142.96	147.59	142.39	146.56	145.80	3.76%	364,347
May 7, 2025	143.07	144.72	139.89	141.25	140.52	-0.58%	496,321