Ryder System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2025	140.92	142.62	139.77	142.07	141.34	-0.75%	290,937
May 5, 2025	143.04	145.31	142.94	143.14	142.40	-1.08%	259,525
May 2, 2025	141.04	145.19	141.04	144.71	143.96	4.18%	288,042
May 1, 2025	138.85	140.65	135.74	138.90	138.18	0.89%	581,071
Apr 30, 2025	136.05	137.98	133.73	137.67	136.96	-0.11%	580,313
Apr 29, 2025	137.68	138.69	135.87	137.82	137.11	-0.25%	290,913
Apr 28, 2025	137.00	139.14	135.56	138.17	137.46	0.69%	338,639
Apr 25, 2025	136.63	138.12	135.96	137.22	136.51	-1.37%	234,482
Apr 24, 2025	133.06	139.92	133.06	139.13	138.41	2.82%	400,061
Apr 23, 2025	142.97	147.72	133.53	135.31	134.61	-1.94%	561,423
Apr 22, 2025	136.11	138.69	135.14	137.98	137.27	2.82%	513,349
Apr 21, 2025	136.89	137.40	130.16	134.20	133.51	-3.17%	678,691
Apr 17, 2025	138.62	140.77	138.12	138.59	137.88	0.34%	655,270
Apr 16, 2025	139.50	141.26	136.10	138.12	137.41	-1.82%	360,431
Apr 15, 2025	141.26	142.85	140.20	140.68	139.96	-0.14%	267,255