Skip to main content
logo
Ryder System, Inc. (R)
NYSE: R · Real-Time Price · USD
279.41
-1.27 (-0.45%)
Oct 30, 2026, 10:18 AM EDT - Market open

Ryder System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2026281.27281.74278.51279.41279.41-0.45%24,670
Oct 29, 2026276.85281.92276.66280.68280.681.84%300,095
Oct 28, 2026278.16281.01274.75275.61275.61-1.39%404,990
Oct 27, 2026283.62287.00277.90279.49279.49-0.93%444,222
Oct 26, 2026273.48285.57273.48282.11282.114.14%523,087
Oct 23, 2026270.00271.12258.08270.90270.902.02%684,642
Oct 22, 2026250.82266.14250.54265.53265.5310.49%620,117
Oct 21, 2026238.60241.25237.15240.31240.311.23%326,774
Oct 20, 2026235.22240.68230.99237.38237.380.57%358,936
Oct 19, 2026239.66239.66235.18236.04236.04-0.99%218,054
Oct 16, 2026240.22242.94236.52238.39238.39-0.74%518,823
Oct 15, 2026237.41241.05236.74240.16240.160.98%368,949
Oct 14, 2026236.51237.89233.71237.82237.82-0.66%242,429
Oct 13, 2026238.01240.07235.18239.39239.390.79%190,373
Oct 12, 2026238.70241.76237.18237.51237.51-0.44%195,468
Oct 9, 2026239.47239.47235.75238.55238.551.43%406,993
Oct 8, 2026233.90236.39232.27235.18235.181.23%259,702
Oct 7, 2026233.57236.60230.75232.32232.32-1.63%170,447
Oct 6, 2026238.50239.97235.97236.17236.170.10%303,206
Oct 5, 2026239.29240.66235.81235.94235.94-0.55%393,439
Oct 2, 2026233.87238.33232.56237.24237.242.74%293,511
Oct 1, 2026227.61235.23223.30230.92230.921.34%286,446
Sep 30, 2026231.71231.71227.79227.86227.86-1.30%254,103
Sep 29, 2026227.91231.12226.17230.87230.87-1.31%304,774
Sep 28, 2026234.70236.72232.93233.93233.93-0.70%285,571
Sep 25, 2026236.24238.75234.70235.57235.57-0.29%204,265
Sep 24, 2026237.23238.56235.30236.25236.25-0.74%190,186
Sep 23, 2026235.58240.41234.30238.00238.000.63%175,187
Sep 22, 2026239.86241.28236.46236.50236.50-0.27%223,843
Sep 21, 2026239.32239.32234.13237.14237.14-0.59%229,381
Sep 18, 2026241.42241.42234.29238.54238.54-0.16%404,365
Sep 17, 2026242.36242.36235.42238.92238.920.40%217,757
Sep 16, 2026240.68241.39235.57237.96237.96-1.33%250,929
Sep 15, 2026242.52243.86240.00241.16241.160.01%325,363
Sep 14, 2026241.60242.78239.32241.13241.13-0.89%227,864
Sep 11, 2026244.43245.96240.64243.30243.300.70%199,691
Sep 10, 2026243.84246.19240.56241.60241.60-1.29%239,809
Sep 9, 2026247.42247.99243.47244.75244.75-0.87%210,260
Sep 8, 2026249.00249.00245.87246.89246.89-0.62%284,799
Sep 4, 2026245.98250.96245.98248.44248.440.60%170,401
Sep 3, 2026244.00247.86241.98246.97246.971.58%162,424
Sep 2, 2026243.98244.51241.50243.13243.13-0.14%245,146
Sep 1, 2026244.90246.11241.36243.48243.48-0.40%266,707
Aug 31, 2026246.00246.40243.31244.46244.46-0.57%238,791
Aug 28, 2026248.96250.74244.95245.86245.86-0.90%130,954
Aug 27, 2026248.49250.57246.23248.09248.09-0.62%208,825
Aug 26, 2026247.90251.24247.00249.64249.641.41%255,771
Aug 25, 2026247.51248.01243.64246.18246.180.51%239,520
Aug 24, 2026250.26252.20243.54244.93244.93-1.52%232,477
Aug 21, 2026250.56250.96246.89249.73248.720.76%368,725