Ryder System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	245.27	254.16	243.31	253.34	253.34	4.43%	519,169
Apr 23, 2026	234.22	246.92	230.42	242.59	242.59	6.60%	738,853
Apr 22, 2026	232.97	233.55	225.15	227.58	227.58	-1.47%	588,631
Apr 21, 2026	231.06	233.07	228.01	230.98	230.98	0.40%	330,936
Apr 20, 2026	226.11	231.59	223.45	230.07	230.07	1.29%	255,971
Apr 17, 2026	225.00	230.06	223.13	227.13	227.13	2.60%	1,028,587
Apr 16, 2026	212.70	221.63	212.70	221.38	221.38	4.40%	466,576
Apr 15, 2026	216.62	219.45	209.44	212.05	212.05	-3.54%	656,910
Apr 14, 2026	220.69	223.56	218.10	219.83	219.83	-0.34%	331,806
Apr 13, 2026	217.00	220.71	215.50	220.58	220.58	0.74%	240,563
Apr 10, 2026	222.93	223.10	217.48	218.97	218.97	-1.38%	258,686
Apr 9, 2026	219.31	223.84	217.58	222.04	222.04	0.80%	258,630
Apr 8, 2026	214.99	221.23	214.62	220.27	220.27	6.23%	350,371
Apr 7, 2026	205.53	209.56	205.53	207.36	207.36	0.46%	273,925
Apr 6, 2026	204.00	206.96	203.57	206.42	206.42	0.23%	260,486
Apr 2, 2026	202.55	207.45	201.20	205.95	205.95	-0.44%	324,951
Apr 1, 2026	206.59	210.30	202.21	206.86	206.86	1.05%	261,726
Mar 31, 2026	200.29	207.24	199.90	204.71	204.71	4.01%	250,282
Mar 30, 2026	198.81	200.83	196.33	196.81	196.81	-0.37%	275,114
Mar 27, 2026	198.86	201.20	197.16	197.55	197.55	-1.17%	300,463
Mar 26, 2026	200.75	203.39	198.49	199.88	199.88	-1.85%	275,380
Mar 25, 2026	206.81	208.40	202.38	203.64	203.64	-0.58%	318,847
Mar 24, 2026	196.64	207.49	196.64	204.83	204.83	3.18%	320,640
Mar 23, 2026	198.67	202.82	197.08	198.52	198.52	3.51%	312,786
Mar 20, 2026	192.48	193.81	189.89	191.78	191.78	-0.36%	735,325
Mar 19, 2026	190.99	194.17	189.01	192.47	192.47	-0.52%	329,136
Mar 18, 2026	191.75	195.66	191.75	193.48	193.48	0.19%	407,533
Mar 17, 2026	193.09	196.26	191.40	193.11	193.11	1.33%	231,265
Mar 16, 2026	190.56	192.58	188.00	190.58	190.58	1.42%	264,132
Mar 13, 2026	189.70	190.19	185.50	187.92	187.92	0.49%	302,486
Mar 12, 2026	191.90	193.17	185.87	187.00	187.00	-3.89%	414,446
Mar 11, 2026	201.55	202.00	194.32	194.56	194.56	-4.02%	360,573
Mar 10, 2026	202.00	208.31	199.94	202.70	202.70	0.45%	376,311
Mar 9, 2026	195.29	202.23	191.76	201.79	201.79	1.46%	273,125
Mar 6, 2026	206.07	208.16	198.38	198.88	198.88	-5.47%	349,837
Mar 5, 2026	213.81	215.31	208.28	210.38	210.38	-2.19%	209,164
Mar 4, 2026	214.83	217.18	213.06	215.08	215.08	0.98%	330,141
Mar 3, 2026	216.50	216.60	208.26	213.00	213.00	-3.81%	342,955
Mar 2, 2026	219.50	223.59	215.26	221.43	221.43	-0.06%	361,275
Feb 27, 2026	220.65	225.34	220.65	221.56	221.56	-0.70%	498,330
Feb 26, 2026	222.68	228.00	222.68	223.13	223.13	1.00%	529,985
Feb 25, 2026	225.00	227.25	220.61	220.92	220.92	-1.14%	348,578
Feb 24, 2026	220.63	225.19	220.27	223.46	223.46	1.70%	378,667
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