Ryder System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	265.94	269.99	264.75	265.22	265.22	0.10%	286,755
Jun 4, 2026	262.35	265.59	259.95	264.96	264.96	1.76%	305,722
Jun 3, 2026	257.35	261.09	256.20	260.38	260.38	0.90%	292,622
Jun 2, 2026	255.00	259.42	253.25	258.06	258.06	1.67%	336,270
Jun 1, 2026	248.25	254.00	247.70	253.83	253.83	1.19%	568,534
May 29, 2026	248.33	251.71	246.09	250.85	250.85	0.82%	404,684
May 28, 2026	246.98	252.41	244.86	248.81	248.81	-0.23%	417,097
May 27, 2026	251.41	252.45	247.72	249.39	249.39	0.27%	291,703
May 26, 2026	244.75	250.33	243.66	248.71	248.71	1.93%	261,880
May 22, 2026	239.48	244.20	235.06	244.00	244.00	2.33%	492,033
May 21, 2026	233.36	240.10	228.76	238.45	238.45	1.56%	306,904
May 20, 2026	230.52	236.54	229.20	234.79	234.79	2.88%	424,573
May 19, 2026	230.73	232.12	227.22	228.21	228.21	-1.44%	372,613
May 18, 2026	230.29	234.10	228.77	231.55	231.55	0.67%	371,305
May 15, 2026	228.75	231.36	227.55	230.91	230.00	-0.06%	368,995
May 14, 2026	229.12	234.73	224.98	231.06	230.15	1.65%	415,621
May 13, 2026	228.58	230.33	225.73	227.30	226.40	-0.20%	348,824
May 12, 2026	232.17	234.28	224.93	227.76	226.86	-2.03%	346,359
May 11, 2026	240.72	240.86	231.49	232.47	231.55	-2.79%	589,403
May 8, 2026	243.67	244.05	238.20	239.14	238.20	-1.11%	225,428
May 7, 2026	243.13	246.11	241.00	241.82	240.87	0.11%	395,822
May 6, 2026	244.41	246.23	240.11	241.56	240.61	0.48%	372,494
May 5, 2026	234.80	240.60	234.25	240.40	239.45	3.19%	408,720
May 4, 2026	247.98	247.98	232.73	232.97	232.05	-6.81%	585,694
May 1, 2026	257.73	259.00	249.66	249.99	249.00	-1.49%	355,462
Apr 30, 2026	247.28	254.24	246.31	253.77	252.77	3.40%	412,262
Apr 29, 2026	248.98	251.31	244.85	245.42	244.45	-0.92%	594,283
Apr 28, 2026	249.32	249.56	245.38	247.71	246.73	-0.71%	585,737
Apr 27, 2026	253.83	256.57	248.79	249.48	248.50	-1.52%	535,425
Apr 24, 2026	245.27	254.16	243.31	253.34	252.34	4.43%	535,338
Apr 23, 2026	234.22	246.92	230.42	242.59	241.63	6.60%	744,763
Apr 22, 2026	232.97	233.55	225.15	227.58	226.68	-1.47%	588,633
Apr 21, 2026	231.06	233.07	228.01	230.98	230.07	0.40%	330,936
Apr 20, 2026	226.11	231.59	223.45	230.07	229.16	1.29%	255,971
Apr 17, 2026	225.00	230.06	223.13	227.13	226.23	2.60%	1,028,841
Apr 16, 2026	212.70	221.63	212.70	221.38	220.51	4.40%	466,810
Apr 15, 2026	216.62	219.45	209.44	212.05	211.21	-3.54%	656,920
Apr 14, 2026	220.69	223.56	218.10	219.83	218.96	-0.34%	331,956
Apr 13, 2026	217.00	220.71	215.50	220.58	219.71	0.74%	240,563
Apr 10, 2026	222.93	223.10	217.48	218.97	218.11	-1.38%	258,732
Apr 9, 2026	219.31	223.84	217.58	222.04	221.16	0.80%	258,630
Apr 8, 2026	214.99	221.23	214.62	220.27	219.40	6.23%	350,563
Apr 7, 2026	205.53	209.56	205.53	207.36	206.54	0.46%	274,184
Apr 6, 2026	204.00	206.96	203.57	206.42	205.61	0.23%	260,486
Apr 2, 2026	202.55	207.45	201.20	205.95	205.14	-0.44%	324,951
Apr 1, 2026	206.59	210.30	202.21	206.86	206.04	1.05%	261,727
Mar 31, 2026	200.29	207.24	199.90	204.71	203.90	4.01%	250,307
Mar 30, 2026	198.81	200.83	196.33	196.81	196.03	-0.37%	275,124
Mar 27, 2026	198.86	201.20	197.16	197.55	196.77	-1.17%	303,316
Mar 26, 2026	200.75	203.39	198.49	199.88	199.09	-1.85%	275,384