Ryder System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	240.68	241.39	236.47	238.40	-	-1.14%	85,345
Sep 15, 2026	242.52	243.86	240.00	241.16	241.16	0.01%	325,363
Sep 14, 2026	241.60	242.78	239.32	241.13	241.13	-0.89%	227,864
Sep 11, 2026	244.43	245.96	240.64	243.30	243.30	0.70%	199,691
Sep 10, 2026	243.84	246.19	240.56	241.60	241.60	-1.29%	239,809
Sep 9, 2026	247.42	247.99	243.47	244.75	244.75	-0.87%	210,260
Sep 8, 2026	249.00	249.00	245.87	246.89	246.89	-0.62%	284,799
Sep 4, 2026	245.98	250.96	245.98	248.44	248.44	0.60%	170,401
Sep 3, 2026	244.00	247.86	241.98	246.97	246.97	1.58%	162,424
Sep 2, 2026	243.98	244.51	241.50	243.13	243.13	-0.14%	245,146
Sep 1, 2026	244.90	246.11	241.36	243.48	243.48	-0.40%	266,707
Aug 31, 2026	246.00	246.40	243.31	244.46	244.46	-0.57%	238,791
Aug 28, 2026	248.96	250.74	244.95	245.86	245.86	-0.90%	130,954
Aug 27, 2026	248.49	250.57	246.23	248.09	248.09	-0.62%	208,825
Aug 26, 2026	247.90	251.24	247.00	249.64	249.64	1.41%	255,771
Aug 25, 2026	247.51	248.01	243.64	246.18	246.18	0.51%	239,520
Aug 24, 2026	250.26	252.20	243.54	244.93	244.93	-1.52%	232,477
Aug 21, 2026	250.56	250.96	246.89	249.73	248.72	0.76%	368,725
Aug 20, 2026	248.33	250.67	246.55	247.85	246.85	-1.07%	261,467
Aug 19, 2026	261.69	262.42	250.43	250.54	249.53	-3.32%	322,448
Aug 18, 2026	264.98	264.98	259.11	259.15	258.10	-2.10%	234,941
Aug 17, 2026	263.80	266.98	257.56	264.70	263.63	0.28%	393,225
Aug 14, 2026	261.37	266.22	260.55	263.96	262.89	0.30%	202,606
Aug 13, 2026	264.41	265.50	262.46	263.17	262.11	0.08%	225,445
Aug 12, 2026	259.74	265.64	259.74	262.96	261.90	1.69%	414,175
Aug 11, 2026	261.39	264.60	258.36	258.59	257.54	-0.60%	191,580
Aug 10, 2026	261.06	263.27	260.00	260.16	259.11	-0.77%	265,426
Aug 7, 2026	262.38	265.30	261.69	262.19	261.13	-0.04%	275,687
Aug 6, 2026	265.98	265.98	262.14	262.29	261.23	-1.22%	165,277
Aug 5, 2026	266.99	269.78	264.53	265.54	264.47	-1.21%	276,608
Aug 4, 2026	265.28	269.45	264.30	268.80	267.71	2.45%	265,757
Aug 3, 2026	260.55	262.91	256.40	262.36	261.30	2.32%	383,865
Jul 31, 2026	260.98	262.26	256.21	256.42	255.38	-0.68%	311,438
Jul 30, 2026	261.00	261.00	254.55	258.17	257.13	-0.03%	283,635
Jul 29, 2026	259.57	260.96	253.57	258.24	257.20	-0.73%	505,749
Jul 28, 2026	267.36	268.51	260.07	260.13	259.08	-3.18%	428,834
Jul 27, 2026	266.42	271.47	262.35	268.68	267.59	0.37%	537,420
Jul 24, 2026	270.47	271.14	260.18	267.68	266.60	-0.09%	436,674
Jul 23, 2026	272.22	272.22	263.13	267.91	266.83	-3.06%	599,875
Jul 22, 2026	274.04	278.07	274.04	276.37	275.25	0.66%	400,361
Jul 21, 2026	270.11	276.45	266.76	274.57	273.46	2.57%	325,882
Jul 20, 2026	271.99	272.32	267.45	267.69	266.61	-1.52%	260,055
Jul 17, 2026	270.51	275.51	268.85	271.82	270.72	-0.45%	515,815
Jul 16, 2026	264.48	277.00	264.48	273.06	271.96	3.24%	345,905
Jul 15, 2026	269.11	270.93	262.05	264.48	263.41	-1.34%	430,607
Jul 14, 2026	268.77	269.79	263.54	268.06	266.98	1.04%	251,911
Jul 13, 2026	269.71	270.94	265.14	265.30	264.23	-1.34%	251,796
Jul 10, 2026	268.98	271.65	265.75	268.91	267.82	-0.27%	280,725
Jul 9, 2026	268.27	273.04	267.92	269.63	268.54	1.61%	175,975
Jul 8, 2026	267.59	268.06	261.80	265.36	264.29	-0.22%	281,632