Ryder System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	228.75	231.36	227.55	230.91	230.91	-0.06%	368,995
May 14, 2026	229.12	234.73	224.98	231.06	231.06	1.65%	415,621
May 13, 2026	228.58	230.33	225.73	227.30	227.30	-0.20%	348,824
May 12, 2026	232.17	234.28	224.93	227.76	227.76	-2.03%	346,359
May 11, 2026	240.72	240.86	231.49	232.47	232.47	-2.79%	589,403
May 8, 2026	243.67	244.05	238.20	239.14	239.14	-1.11%	225,428
May 7, 2026	243.13	246.11	241.00	241.82	241.82	0.11%	395,822
May 6, 2026	244.41	246.23	240.11	241.56	241.56	0.48%	372,494
May 5, 2026	234.80	240.60	234.25	240.40	240.40	3.19%	408,720
May 4, 2026	247.98	247.98	232.73	232.97	232.97	-6.81%	585,694
May 1, 2026	257.73	259.00	249.66	249.99	249.99	-1.49%	355,462
Apr 30, 2026	247.28	254.24	246.31	253.77	253.77	3.40%	412,262
Apr 29, 2026	248.98	251.31	244.85	245.42	245.42	-0.92%	594,283
Apr 28, 2026	249.32	249.56	245.38	247.71	247.71	-0.71%	585,737
Apr 27, 2026	253.83	256.57	248.79	249.48	249.48	-1.52%	535,425
Apr 24, 2026	245.27	254.16	243.31	253.34	253.34	4.43%	535,338
Apr 23, 2026	234.22	246.92	230.42	242.59	242.59	6.60%	744,763
Apr 22, 2026	232.97	233.55	225.15	227.58	227.58	-1.47%	588,633
Apr 21, 2026	231.06	233.07	228.01	230.98	230.98	0.40%	330,936
Apr 20, 2026	226.11	231.59	223.45	230.07	230.07	1.29%	255,971
Apr 17, 2026	225.00	230.06	223.13	227.13	227.13	2.60%	1,028,841
Apr 16, 2026	212.70	221.63	212.70	221.38	221.38	4.40%	466,810
Apr 15, 2026	216.62	219.45	209.44	212.05	212.05	-3.54%	656,920
Apr 14, 2026	220.69	223.56	218.10	219.83	219.83	-0.34%	331,956
Apr 13, 2026	217.00	220.71	215.50	220.58	220.58	0.74%	240,563
Apr 10, 2026	222.93	223.10	217.48	218.97	218.97	-1.38%	258,732
Apr 9, 2026	219.31	223.84	217.58	222.04	222.04	0.80%	258,630
Apr 8, 2026	214.99	221.23	214.62	220.27	220.27	6.23%	350,563
Apr 7, 2026	205.53	209.56	205.53	207.36	207.36	0.46%	274,184
Apr 6, 2026	204.00	206.96	203.57	206.42	206.42	0.23%	260,486
Apr 2, 2026	202.55	207.45	201.20	205.95	205.95	-0.44%	324,951
Apr 1, 2026	206.59	210.30	202.21	206.86	206.86	1.05%	261,727
Mar 31, 2026	200.29	207.24	199.90	204.71	204.71	4.01%	250,307
Mar 30, 2026	198.81	200.83	196.33	196.81	196.81	-0.37%	275,124
Mar 27, 2026	198.86	201.20	197.16	197.55	197.55	-1.17%	303,316
Mar 26, 2026	200.75	203.39	198.49	199.88	199.88	-1.85%	275,384
Mar 25, 2026	206.81	208.40	202.38	203.64	203.64	-0.58%	318,888
Mar 24, 2026	196.64	207.49	196.64	204.83	204.83	3.18%	320,642
Mar 23, 2026	198.67	202.82	197.08	198.52	198.52	3.51%	312,788
Mar 20, 2026	192.48	193.81	189.89	191.78	191.78	-0.36%	737,114
Mar 19, 2026	190.99	194.17	189.01	192.47	192.47	-0.52%	334,251
Mar 18, 2026	191.75	195.66	191.75	193.48	193.48	0.19%	407,536
Mar 17, 2026	193.09	196.26	191.40	193.11	193.11	1.33%	231,665
Mar 16, 2026	190.56	192.58	188.00	190.58	190.58	1.42%	264,132
Mar 13, 2026	189.70	190.19	185.50	187.92	187.92	0.49%	302,490
Mar 12, 2026	191.90	193.17	185.87	187.00	187.00	-3.89%	414,518
Mar 11, 2026	201.55	202.00	194.32	194.56	194.56	-4.02%	360,638
Mar 10, 2026	202.00	208.31	199.94	202.70	202.70	0.45%	376,319
Mar 9, 2026	195.29	202.23	191.76	201.79	201.79	1.46%	273,136
Mar 6, 2026	206.07	208.16	198.38	198.88	198.88	-5.47%	349,842