Skip to main content
logo
Ryder System, Inc. (R)
NYSE: R · Real-Time Price · USD
265.54
-3.26 (-1.21%)
Aug 5, 2026, 4:00 PM EDT - Market closed

Ryder System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 2026266.99269.78264.53265.54265.54-1.21%276,547
Aug 4, 2026265.28269.45264.30268.80268.802.45%265,651
Aug 3, 2026260.55262.91256.40262.36262.362.32%383,838
Jul 31, 2026260.98262.26256.21256.42256.42-0.68%311,061
Jul 30, 2026261.00261.00254.55258.17258.17-0.03%283,634
Jul 29, 2026259.57260.96253.57258.24258.24-0.73%505,639
Jul 28, 2026267.36268.51260.07260.13260.13-3.18%428,833
Jul 27, 2026266.42271.47262.35268.68268.680.37%537,407
Jul 24, 2026270.47271.14260.18267.68267.68-0.09%436,673
Jul 23, 2026272.22272.22263.13267.91267.91-3.06%597,120
Jul 22, 2026274.04278.07274.04276.37276.370.66%400,304
Jul 21, 2026270.11276.45266.76274.57274.572.57%317,548
Jul 20, 2026271.99272.32267.45267.69267.69-1.52%260,053
Jul 17, 2026270.51275.51268.85271.82271.82-0.45%515,813
Jul 16, 2026264.48277.00264.48273.06273.063.24%345,902
Jul 15, 2026269.11270.93262.05264.48264.48-1.34%427,038
Jul 14, 2026268.77269.79263.54268.06268.061.04%248,401
Jul 13, 2026269.71270.94265.14265.30265.30-1.34%251,794
Jul 10, 2026268.98271.65265.75268.91268.91-0.27%280,724
Jul 9, 2026268.27273.04267.92269.63269.631.61%175,215
Jul 8, 2026267.59268.06261.80265.36265.36-0.22%277,805
Jul 7, 2026263.21267.10260.96265.94265.941.31%306,111
Jul 6, 2026261.59267.30260.35262.49262.490.68%372,999
Jul 2, 2026269.00269.67260.15260.72260.72-1.98%334,940
Jul 1, 2026262.55269.41261.99266.00266.000.85%381,473
Jun 30, 2026264.42265.18259.00263.77263.77-0.28%393,899
Jun 29, 2026261.26265.70260.20264.50264.501.37%349,315
Jun 26, 2026266.58268.66256.77260.93260.93-2.61%870,597
Jun 25, 2026264.05270.21263.29267.92267.922.65%286,414
Jun 24, 2026262.73266.78260.54261.01261.01-0.89%400,735
Jun 23, 2026263.01268.31261.49263.36263.36-0.64%402,235
Jun 22, 2026263.74267.58260.83265.06265.060.64%349,833
Jun 18, 2026268.94271.51262.86263.37263.37-1.03%584,971
Jun 17, 2026275.00275.00265.47266.10266.10-3.12%467,121
Jun 16, 2026278.01279.88274.11274.66274.66-0.93%468,017
Jun 15, 2026280.99280.99272.18277.23277.23-1.11%641,138
Jun 12, 2026282.92284.25279.05280.33280.33-328,821
Jun 11, 2026273.03281.77273.03280.34280.343.73%404,720
Jun 10, 2026272.99279.99269.92270.25270.25-2.42%442,702
Jun 9, 2026273.00278.32268.00276.95276.952.22%468,933
Jun 8, 2026265.75272.66263.78270.94270.942.16%304,837
Jun 5, 2026265.94269.99264.75265.22265.220.10%286,755
Jun 4, 2026262.35265.59259.95264.96264.961.76%305,722
Jun 3, 2026257.35261.09256.20260.38260.380.90%292,622
Jun 2, 2026255.00259.42253.25258.06258.061.67%336,270
Jun 1, 2026248.25254.00247.70253.83253.831.19%568,534
May 29, 2026248.33251.71246.09250.85250.850.82%404,684
May 28, 2026246.98252.41244.86248.81248.81-0.23%417,097
May 27, 2026251.41252.45247.72249.39249.390.27%291,703
May 26, 2026244.75250.33243.66248.71248.711.93%261,880