Ryder System, Inc. (R)
NYSE: R · Real-Time Price · USD
185.73
-8.49 (-4.37%)
At close: Oct 7, 2025, 4:00 PM EDT
186.36
+0.63 (0.34%)
After-hours: Oct 7, 2025, 7:53 PM EDT
Ryder System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 194.02 | 194.92 | 185.52 | 185.73 | 185.73 | -4.37% | 324,396 |
| Oct 6, 2025 | 192.92 | 195.48 | 189.96 | 194.22 | 194.22 | 0.52% | 297,252 |
| Oct 3, 2025 | 190.81 | 195.17 | 188.13 | 193.21 | 193.21 | 1.44% | 362,703 |
| Oct 2, 2025 | 191.00 | 191.00 | 187.46 | 190.47 | 190.47 | 0.27% | 213,705 |
| Oct 1, 2025 | 187.51 | 190.35 | 187.51 | 189.95 | 189.95 | 0.69% | 341,453 |
| Sep 30, 2025 | 186.39 | 189.01 | 185.08 | 188.64 | 188.64 | 0.90% | 324,375 |
| Sep 29, 2025 | 188.85 | 188.85 | 184.81 | 186.96 | 186.96 | -0.42% | 336,415 |
| Sep 26, 2025 | 185.11 | 188.77 | 184.58 | 187.74 | 187.74 | 1.71% | 376,668 |
| Sep 25, 2025 | 184.01 | 185.49 | 182.65 | 184.59 | 184.59 | 0.01% | 246,664 |
| Sep 24, 2025 | 187.00 | 187.60 | 183.84 | 184.58 | 184.58 | -1.11% | 180,875 |
| Sep 23, 2025 | 186.28 | 188.66 | 186.00 | 186.65 | 186.65 | 0.91% | 225,217 |
| Sep 22, 2025 | 184.34 | 185.49 | 182.67 | 184.97 | 184.97 | 0.66% | 189,853 |
| Sep 19, 2025 | 186.32 | 186.74 | 182.57 | 183.75 | 183.75 | -1.01% | 700,936 |
| Sep 18, 2025 | 185.83 | 188.02 | 184.76 | 185.63 | 185.63 | 0.56% | 370,102 |
| Sep 17, 2025 | 188.63 | 190.20 | 183.58 | 184.59 | 184.59 | -2.02% | 284,252 |
| Sep 16, 2025 | 188.15 | 188.97 | 185.11 | 188.39 | 188.39 | 0.53% | 205,595 |
| Sep 15, 2025 | 188.11 | 190.10 | 187.11 | 187.40 | 187.40 | -0.03% | 167,306 |
| Sep 12, 2025 | 189.04 | 190.38 | 187.31 | 187.45 | 187.45 | -1.12% | 409,815 |
| Sep 11, 2025 | 186.59 | 189.57 | 185.92 | 189.57 | 189.57 | 1.67% | 334,335 |
| Sep 10, 2025 | 185.59 | 187.91 | 185.36 | 186.46 | 186.46 | 0.43% | 256,649 |
| Sep 9, 2025 | 188.15 | 188.31 | 184.97 | 185.66 | 185.66 | -1.31% | 171,711 |
| Sep 8, 2025 | 188.30 | 189.19 | 185.95 | 188.12 | 188.12 | 0.48% | 270,596 |
| Sep 5, 2025 | 189.14 | 191.00 | 185.99 | 187.22 | 187.22 | -0.75% | 240,262 |
| Sep 4, 2025 | 186.15 | 189.36 | 185.27 | 188.64 | 188.64 | 1.39% | 353,766 |
| Sep 3, 2025 | 185.37 | 187.78 | 184.33 | 186.05 | 186.05 | -0.44% | 191,107 |
| Sep 2, 2025 | 184.96 | 186.95 | 184.05 | 186.87 | 186.87 | -0.35% | 217,202 |
| Aug 29, 2025 | 186.89 | 188.32 | 185.67 | 187.52 | 187.52 | 0.21% | 250,983 |
| Aug 28, 2025 | 188.03 | 188.03 | 184.88 | 187.12 | 187.12 | -0.06% | 245,446 |
| Aug 27, 2025 | 185.63 | 188.48 | 185.63 | 187.23 | 187.23 | 0.06% | 284,554 |
| Aug 26, 2025 | 183.39 | 187.31 | 183.39 | 187.11 | 187.11 | 1.63% | 322,471 |
| Aug 25, 2025 | 185.60 | 186.77 | 183.83 | 184.10 | 184.10 | -1.35% | 175,330 |
| Aug 22, 2025 | 181.96 | 189.35 | 181.96 | 186.61 | 186.61 | 3.43% | 329,257 |
| Aug 21, 2025 | 177.88 | 180.72 | 176.31 | 180.42 | 180.42 | 0.85% | 156,786 |
| Aug 20, 2025 | 180.99 | 182.06 | 178.71 | 178.90 | 178.90 | -1.30% | 233,706 |
| Aug 19, 2025 | 179.29 | 182.71 | 179.29 | 181.26 | 181.26 | 1.32% | 355,718 |
| Aug 18, 2025 | 179.00 | 180.31 | 178.03 | 178.89 | 178.89 | -0.63% | 206,519 |
| Aug 15, 2025 | 181.13 | 182.00 | 179.45 | 180.02 | 179.11 | -1.15% | 216,325 |
| Aug 14, 2025 | 182.00 | 182.34 | 180.31 | 182.11 | 181.19 | -0.76% | 321,424 |
| Aug 13, 2025 | 179.34 | 184.46 | 179.34 | 183.51 | 182.58 | 2.27% | 299,185 |
| Aug 12, 2025 | 175.06 | 180.08 | 175.06 | 179.43 | 178.52 | 3.17% | 233,329 |
| Aug 11, 2025 | 177.83 | 179.00 | 172.31 | 173.92 | 173.04 | -2.13% | 343,030 |
| Aug 8, 2025 | 176.68 | 178.55 | 175.54 | 177.70 | 176.80 | 1.09% | 357,202 |
| Aug 7, 2025 | 179.78 | 180.00 | 175.02 | 175.79 | 174.90 | -1.58% | 230,727 |
| Aug 6, 2025 | 177.66 | 179.10 | 175.68 | 178.62 | 177.72 | 0.70% | 258,381 |
| Aug 5, 2025 | 175.66 | 177.39 | 173.67 | 177.38 | 176.48 | 1.03% | 303,376 |
| Aug 4, 2025 | 174.56 | 176.95 | 173.91 | 175.57 | 174.68 | 1.04% | 332,233 |
| Aug 1, 2025 | 175.05 | 175.80 | 172.81 | 173.77 | 172.89 | -2.22% | 353,414 |
| Jul 31, 2025 | 177.69 | 179.01 | 176.40 | 177.71 | 176.81 | -0.48% | 532,548 |
| Jul 30, 2025 | 179.57 | 180.41 | 176.55 | 178.57 | 177.67 | -0.47% | 397,709 |
| Jul 29, 2025 | 183.09 | 183.42 | 177.91 | 179.41 | 178.50 | -1.80% | 388,084 |