Skip to main content
Ryder System, Inc. (R)
NYSE: R · Real-Time Price · USD
197.42
-1.46 (-0.73%)
Mar 9, 2026, 1:30 PM EDT - Market open

Ryder System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026195.29196.72191.76195.34--1.78%43,557
Mar 6, 2026206.07208.16198.38198.88198.88-5.47%349,837
Mar 5, 2026213.81215.31208.28210.38210.38-2.19%209,164
Mar 4, 2026214.83217.18213.06215.08215.080.98%330,141
Mar 3, 2026216.50216.60208.26213.00213.00-3.81%342,955
Mar 2, 2026219.50223.59215.26221.43221.43-0.06%361,275
Feb 27, 2026220.65225.34220.65221.56221.56-0.70%498,330
Feb 26, 2026222.68228.00222.68223.13223.131.00%529,985
Feb 25, 2026225.00227.25220.61220.92220.92-1.14%348,578
Feb 24, 2026220.63225.19220.27223.46223.461.70%378,667
Feb 23, 2026222.88224.00216.25219.73219.73-1.93%277,534
Feb 20, 2026219.06225.69219.06224.06224.062.16%343,786
Feb 19, 2026221.55224.38218.72219.33219.33-1.66%381,260
Feb 18, 2026216.86223.96216.86223.04223.043.14%483,869
Feb 17, 2026210.16220.80210.01216.25216.251.16%568,446
Feb 13, 2026207.26214.03205.15213.77212.862.77%682,466
Feb 12, 2026215.60218.62203.94208.01207.12-4.28%494,004
Feb 11, 2026204.51230.39204.51217.31216.382.41%733,209
Feb 10, 2026215.86217.22210.08212.19211.29-1.64%721,145
Feb 9, 2026217.20217.29213.53215.73214.81-0.81%256,673
Feb 6, 2026214.59218.36212.87217.50216.571.49%354,623
Feb 5, 2026212.50214.81207.70214.30213.390.60%278,397
Feb 4, 2026205.15214.16203.99213.03212.124.90%449,147
Feb 3, 2026202.71210.10200.91203.08202.22-722,269
Feb 2, 2026192.79203.72191.35203.08202.226.17%577,909
Jan 30, 2026190.48193.46189.44191.28190.47-0.59%357,488
Jan 29, 2026191.66192.45188.79192.42191.600.94%222,460
Jan 28, 2026190.96192.45189.70190.63189.820.23%208,901
Jan 27, 2026190.62192.61189.41190.20189.39-0.19%244,385
Jan 26, 2026188.38191.33188.29190.56189.750.08%254,109
Jan 23, 2026195.43196.66188.81190.41189.60-3.01%290,093
Jan 22, 2026195.85196.88194.44196.32195.480.94%213,998
Jan 21, 2026189.49196.23187.28194.49193.663.45%277,974
Jan 20, 2026188.85191.21186.02188.00187.20-1.44%207,671
Jan 16, 2026193.27194.82190.24190.74189.93-1.81%529,216
Jan 15, 2026194.18195.52192.98194.26193.431.04%261,489
Jan 14, 2026190.28193.24189.85192.27191.450.80%263,103
Jan 13, 2026192.00194.82189.37190.75189.94-0.17%309,200
Jan 12, 2026189.87191.87189.87191.08190.27-0.22%212,975
Jan 9, 2026191.08193.11188.15191.51190.690.77%400,769
Jan 8, 2026185.39191.01185.02190.04189.231.00%357,354
Jan 7, 2026192.21193.08185.10188.16187.36-2.03%335,360
Jan 6, 2026188.11193.77186.00192.06191.242.61%466,274
Jan 5, 2026192.28195.42186.13187.17186.37-3.61%550,536
Jan 2, 2026191.32194.66190.41194.18193.351.46%208,074
Dec 31, 2025193.25194.09190.57191.39190.58-0.79%222,173
Dec 30, 2025193.67194.33191.90192.92192.10-0.64%166,701
Dec 29, 2025196.01196.09194.07194.17193.34-1.02%194,189
Dec 26, 2025197.24198.32195.65196.18195.34-0.80%135,893
Dec 24, 2025197.35198.26196.51197.77196.930.39%149,682
Dec 23, 2025195.06198.00195.01197.00196.160.93%347,159
Dec 22, 2025192.24195.86192.24195.18194.351.89%356,093
Dec 19, 2025189.37191.98189.37191.56190.740.73%739,374
Dec 18, 2025190.41195.42189.27190.18189.370.90%328,001
Dec 17, 2025191.43192.70187.96188.49187.69-1.60%321,391
Dec 16, 2025190.57192.88188.94191.55190.730.48%323,078
Dec 15, 2025190.05192.26187.24190.64189.830.58%644,966
Dec 12, 2025196.45196.48188.01189.54188.73-4.28%603,471
Dec 11, 2025194.07200.53192.23198.02197.182.04%596,353
Dec 10, 2025186.61194.52185.13194.07193.244.14%613,347
Dec 9, 2025188.95188.95185.36186.35185.56-0.51%527,255
Dec 8, 2025187.17189.81185.31187.30186.500.49%392,941
Dec 5, 2025180.47187.77180.07186.39185.603.54%406,799
Dec 4, 2025178.86180.88178.82180.01179.240.85%308,122
Dec 3, 2025172.70179.25172.49178.49177.733.79%454,839
Dec 2, 2025172.59174.29169.77171.97171.24-0.09%511,780
Dec 1, 2025172.46175.93171.94172.13171.40-0.62%270,695
Nov 28, 2025174.18174.54172.25173.21172.470.42%79,507
Nov 26, 2025172.01174.77171.01172.49171.760.06%284,177
Nov 25, 2025170.94173.24169.73172.38171.651.42%255,417
Nov 24, 2025168.71170.06167.18169.96169.241.02%332,124
Nov 21, 2025163.54169.43161.89168.25167.533.54%356,324
Nov 20, 2025168.18169.00161.41162.50161.81-2.49%289,435
Nov 19, 2025166.79167.65165.33166.65165.940.37%266,789
Nov 18, 2025163.18166.75162.53166.03165.320.96%497,083
Nov 17, 2025169.18169.56163.64164.45163.75-3.54%297,040
Nov 14, 2025168.58170.85167.83170.49168.860.70%363,192
Nov 13, 2025172.35174.40168.60169.30167.68-2.05%394,505
Nov 12, 2025170.83175.30170.82172.85171.201.53%354,880
Nov 11, 2025169.56171.76168.20170.25168.620.44%376,435
Nov 10, 2025169.76171.14168.01169.50167.880.05%391,022
Nov 7, 2025166.86169.70166.86169.42167.801.09%331,104
Nov 6, 2025167.51168.41166.38167.59165.990.02%376,576
Nov 5, 2025167.58170.08166.65167.56165.960.13%350,939
Nov 4, 2025166.13170.29166.13167.35165.75-0.65%417,969
Nov 3, 2025168.22170.11164.51168.45166.84-0.46%451,177
Oct 31, 2025168.69170.65168.42169.23167.61-0.10%504,087
Oct 30, 2025169.54172.56168.77169.40167.78-0.82%415,445
Oct 29, 2025168.32172.78168.32170.80169.171.11%619,109
Oct 28, 2025168.70170.91167.76168.93167.310.40%513,005
Oct 27, 2025162.41169.25161.71168.26166.654.31%726,911
Oct 24, 2025160.89164.99160.08161.31159.770.69%966,731
Oct 23, 2025176.07177.50157.67160.20158.67-12.37%983,387
Oct 22, 2025185.66186.08182.22182.81181.06-1.28%505,138
Oct 21, 2025183.00186.83180.49185.18183.410.88%389,192
Oct 20, 2025183.50185.17182.96183.56181.800.65%247,747
Oct 17, 2025183.00184.07180.65182.37180.62-0.15%265,227
Oct 16, 2025185.04187.16181.52182.64180.890.19%331,726
Oct 15, 2025182.85183.24180.89182.30180.560.16%224,602
Oct 14, 2025178.42183.27178.42182.01180.271.23%474,149