Skip to main content
logo
Ryder System, Inc. (R)
NYSE: R · Real-Time Price · USD
246.18
+1.25 (0.51%)
Aug 25, 2026, 4:00 PM EDT - Market closed

Ryder System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 2026248.33250.67246.55247.85246.85-1.07%261,467
Aug 19, 2026261.69262.42250.43250.54249.53-3.32%322,448
Aug 18, 2026264.98264.98259.11259.15258.10-2.10%234,941
Aug 17, 2026263.80266.98257.56264.70263.630.28%393,225
Aug 14, 2026261.37266.22260.55263.96262.890.30%202,606
Aug 13, 2026264.41265.50262.46263.17262.110.08%225,445
Aug 12, 2026259.74265.64259.74262.96261.901.69%414,175
Aug 11, 2026261.39264.60258.36258.59257.54-0.60%191,580
Aug 10, 2026261.06263.27260.00260.16259.11-0.77%265,426
Aug 7, 2026262.38265.30261.69262.19261.13-0.04%275,687
Aug 6, 2026265.98265.98262.14262.29261.23-1.22%165,277
Aug 5, 2026266.99269.78264.53265.54264.47-1.21%276,608
Aug 4, 2026265.28269.45264.30268.80267.712.45%265,757
Aug 3, 2026260.55262.91256.40262.36261.302.32%383,865
Jul 31, 2026260.98262.26256.21256.42255.38-0.68%311,438
Jul 30, 2026261.00261.00254.55258.17257.13-0.03%283,635
Jul 29, 2026259.57260.96253.57258.24257.20-0.73%505,749
Jul 28, 2026267.36268.51260.07260.13259.08-3.18%428,834
Jul 27, 2026266.42271.47262.35268.68267.590.37%537,420
Jul 24, 2026270.47271.14260.18267.68266.60-0.09%436,674
Jul 23, 2026272.22272.22263.13267.91266.83-3.06%599,875
Jul 22, 2026274.04278.07274.04276.37275.250.66%400,361
Jul 21, 2026270.11276.45266.76274.57273.462.57%325,882
Jul 20, 2026271.99272.32267.45267.69266.61-1.52%260,055
Jul 17, 2026270.51275.51268.85271.82270.72-0.45%515,815
Jul 16, 2026264.48277.00264.48273.06271.963.24%345,905
Jul 15, 2026269.11270.93262.05264.48263.41-1.34%430,607
Jul 14, 2026268.77269.79263.54268.06266.981.04%251,911
Jul 13, 2026269.71270.94265.14265.30264.23-1.34%251,796
Jul 10, 2026268.98271.65265.75268.91267.82-0.27%280,725
Jul 9, 2026268.27273.04267.92269.63268.541.61%175,975
Jul 8, 2026267.59268.06261.80265.36264.29-0.22%281,632
Jul 7, 2026263.21267.10260.96265.94264.861.31%306,111
Jul 6, 2026261.59267.30260.35262.49261.430.68%402,630
Jul 2, 2026269.00269.67260.15260.72259.67-1.98%336,291
Jul 1, 2026262.55269.41261.99266.00264.920.85%384,746
Jun 30, 2026264.42265.18259.00263.77262.70-0.28%403,223
Jun 29, 2026261.26265.70260.20264.50263.431.37%369,109
Jun 26, 2026266.58268.66256.77260.93259.87-2.61%907,465
Jun 25, 2026264.05270.21263.29267.92266.842.65%290,083
Jun 24, 2026262.73266.78260.54261.01259.95-0.89%419,861
Jun 23, 2026263.01268.31261.49263.36262.29-0.64%402,245
Jun 22, 2026263.74267.58260.83265.06263.990.64%355,680
Jun 18, 2026268.94271.51262.86263.37262.30-1.03%604,180
Jun 17, 2026275.00275.00265.47266.10265.02-3.12%467,129
Jun 16, 2026278.01279.88274.11274.66273.55-0.93%469,298
Jun 15, 2026280.99280.99272.18277.23276.11-1.11%649,455