Ryder System, Inc. (R)
NYSE: R · Real-Time Price · USD
140.50
-3.47 (-2.41%)
At close: Mar 28, 2025, 4:00 PM
141.58
+1.08 (0.77%)
After-hours: Mar 28, 2025, 7:49 PM EDT
Ryder System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 142.90 | 143.74 | 139.90 | 140.50 | 140.50 | -2.41% | 240,859 |
| Mar 27, 2025 | 144.79 | 145.07 | 143.00 | 143.97 | 143.97 | -0.44% | 252,108 |
| Mar 26, 2025 | 145.05 | 146.73 | 144.28 | 144.60 | 144.60 | -0.19% | 211,963 |
| Mar 25, 2025 | 145.11 | 146.16 | 143.94 | 144.87 | 144.87 | -0.19% | 275,996 |
| Mar 24, 2025 | 143.46 | 145.59 | 143.26 | 145.15 | 145.15 | 2.48% | 317,115 |
| Mar 21, 2025 | 138.84 | 142.48 | 138.67 | 141.64 | 141.64 | 0.84% | 624,107 |
| Mar 20, 2025 | 138.73 | 142.33 | 138.73 | 140.46 | 140.46 | 0.47% | 366,310 |
| Mar 19, 2025 | 127.83 | 140.87 | 127.83 | 139.80 | 139.80 | 0.21% | 431,696 |
| Mar 18, 2025 | 141.95 | 142.43 | 139.33 | 139.51 | 139.51 | -1.79% | 354,402 |
| Mar 17, 2025 | 139.75 | 143.56 | 139.75 | 142.05 | 142.05 | 0.99% | 329,986 |
| Mar 14, 2025 | 137.91 | 140.71 | 135.00 | 140.66 | 140.66 | 3.14% | 469,408 |
| Mar 13, 2025 | 144.94 | 144.94 | 134.41 | 136.38 | 136.38 | -5.71% | 761,228 |
| Mar 12, 2025 | 148.25 | 148.26 | 143.69 | 144.64 | 144.64 | -1.48% | 433,462 |
| Mar 11, 2025 | 147.26 | 149.62 | 145.89 | 146.81 | 146.81 | -0.58% | 406,938 |
| Mar 10, 2025 | 148.29 | 148.92 | 145.93 | 147.66 | 147.66 | -2.10% | 517,902 |
| Mar 7, 2025 | 153.50 | 155.27 | 147.10 | 150.82 | 150.82 | -2.55% | 562,672 |
| Mar 6, 2025 | 154.54 | 156.22 | 153.15 | 154.77 | 154.77 | -0.67% | 331,399 |
| Mar 5, 2025 | 153.61 | 156.30 | 152.62 | 155.82 | 155.82 | 1.58% | 294,580 |
| Mar 4, 2025 | 155.78 | 156.62 | 150.23 | 153.39 | 153.39 | -3.31% | 378,669 |
| Mar 3, 2025 | 165.99 | 166.78 | 157.37 | 158.64 | 158.64 | -3.54% | 241,089 |
| Feb 28, 2025 | 160.21 | 164.54 | 159.90 | 164.47 | 164.47 | 3.03% | 441,199 |
| Feb 27, 2025 | 162.16 | 162.75 | 159.33 | 159.64 | 159.64 | -0.96% | 185,206 |
| Feb 26, 2025 | 160.45 | 162.74 | 160.38 | 161.18 | 161.18 | 0.30% | 266,965 |
| Feb 25, 2025 | 159.95 | 161.91 | 158.86 | 160.70 | 160.70 | 0.62% | 318,416 |
| Feb 24, 2025 | 165.54 | 165.60 | 159.49 | 159.71 | 159.71 | -3.18% | 448,138 |
| Feb 21, 2025 | 166.35 | 166.78 | 163.12 | 164.95 | 164.95 | -0.67% | 576,116 |
| Feb 20, 2025 | 167.09 | 167.63 | 163.82 | 166.07 | 166.07 | -1.06% | 364,742 |
| Feb 19, 2025 | 169.01 | 170.07 | 166.54 | 167.85 | 167.85 | -1.80% | 489,443 |
| Feb 18, 2025 | 166.26 | 171.59 | 165.64 | 170.92 | 170.92 | 2.75% | 592,408 |
| Feb 14, 2025 | 162.52 | 166.57 | 162.37 | 166.34 | 165.56 | 3.27% | 509,114 |
| Feb 13, 2025 | 163.14 | 163.55 | 160.38 | 161.07 | 160.31 | -1.16% | 385,941 |
| Feb 12, 2025 | 155.09 | 165.95 | 155.09 | 162.96 | 162.19 | 3.02% | 529,080 |
| Feb 11, 2025 | 157.06 | 158.81 | 156.54 | 158.18 | 157.43 | 0.43% | 411,315 |
| Feb 10, 2025 | 159.06 | 159.99 | 156.84 | 157.51 | 156.77 | -0.27% | 409,453 |
| Feb 7, 2025 | 157.30 | 159.19 | 156.34 | 157.93 | 157.19 | 0.67% | 326,899 |
| Feb 6, 2025 | 159.58 | 160.49 | 156.65 | 156.88 | 156.14 | -0.99% | 306,051 |
| Feb 5, 2025 | 159.71 | 160.40 | 158.05 | 158.45 | 157.70 | -0.21% | 232,339 |
| Feb 4, 2025 | 156.18 | 159.05 | 154.46 | 158.78 | 158.03 | 1.66% | 245,945 |
| Feb 3, 2025 | 156.08 | 158.88 | 153.81 | 156.18 | 155.44 | -2.03% | 247,966 |
| Jan 31, 2025 | 161.93 | 163.23 | 158.20 | 159.41 | 158.66 | -1.85% | 1,017,951 |
| Jan 30, 2025 | 160.67 | 163.29 | 159.64 | 162.41 | 161.64 | 1.01% | 294,843 |
| Jan 29, 2025 | 161.19 | 163.05 | 159.20 | 160.79 | 160.03 | 0.03% | 239,340 |
| Jan 28, 2025 | 160.26 | 161.26 | 159.25 | 160.74 | 159.98 | 0.04% | 220,074 |
| Jan 27, 2025 | 162.90 | 163.37 | 157.86 | 160.68 | 159.92 | -1.99% | 406,926 |
| Jan 24, 2025 | 164.85 | 165.35 | 162.87 | 163.95 | 163.18 | -0.95% | 330,092 |
| Jan 23, 2025 | 167.11 | 167.42 | 164.88 | 165.53 | 164.75 | 0.24% | 242,531 |
| Jan 22, 2025 | 165.01 | 166.01 | 163.68 | 165.14 | 164.36 | -0.25% | 263,738 |
| Jan 21, 2025 | 166.50 | 166.90 | 164.68 | 165.56 | 164.78 | 0.09% | 263,330 |
| Jan 17, 2025 | 165.70 | 166.41 | 164.39 | 165.41 | 164.63 | -0.09% | 980,377 |
| Jan 16, 2025 | 162.58 | 166.33 | 162.53 | 165.56 | 164.78 | 1.20% | 346,063 |