Skip to main content
Ryder System, Inc. (R)
NYSE: R · Real-Time Price · USD
186.39
+6.38 (3.54%)
At close: Dec 5, 2025, 4:00 PM EST
187.12
+0.73 (0.39%)
After-hours: Dec 5, 2025, 7:43 PM EST

Ryder System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025180.47187.77180.07186.39186.393.54%383,556
Dec 4, 2025178.86180.88178.82180.01180.010.85%308,021
Dec 3, 2025172.70179.25172.49178.49178.493.79%453,269
Dec 2, 2025172.59174.29169.77171.97171.97-0.09%508,715
Dec 1, 2025172.46175.93171.94172.13172.13-0.62%267,372
Nov 28, 2025174.18174.54172.25173.21173.210.42%79,507
Nov 26, 2025172.01174.77171.01172.49172.490.06%284,177
Nov 25, 2025170.94173.24169.73172.38172.381.42%255,417
Nov 24, 2025168.71170.06167.18169.96169.961.02%332,124
Nov 21, 2025163.54169.43161.89168.25168.253.54%356,324
Nov 20, 2025168.18169.00161.41162.50162.50-2.49%289,435
Nov 19, 2025166.79167.65165.33166.65166.650.37%266,789
Nov 18, 2025163.18166.75162.53166.03166.030.96%497,083
Nov 17, 2025169.18169.56163.64164.45164.45-3.54%297,040
Nov 14, 2025168.58170.85167.83170.49169.580.70%363,192
Nov 13, 2025172.35174.40168.60169.30168.40-2.05%394,505
Nov 12, 2025170.83175.30170.82172.85171.931.53%354,880
Nov 11, 2025169.56171.76168.20170.25169.340.44%376,435
Nov 10, 2025169.76171.14168.01169.50168.600.05%391,022
Nov 7, 2025166.86169.70166.86169.42168.521.09%331,104
Nov 6, 2025167.51168.41166.38167.59166.700.02%376,576
Nov 5, 2025167.58170.08166.65167.56166.670.13%350,939
Nov 4, 2025166.13170.29166.13167.35166.46-0.65%417,969
Nov 3, 2025168.22170.11164.51168.45167.55-0.46%451,177
Oct 31, 2025168.69170.65168.42169.23168.33-0.10%504,087
Oct 30, 2025169.54172.56168.77169.40168.50-0.82%415,445
Oct 29, 2025168.32172.78168.32170.80169.891.11%619,109
Oct 28, 2025168.70170.91167.76168.93168.030.40%513,005
Oct 27, 2025162.41169.25161.71168.26167.364.31%726,911
Oct 24, 2025160.89164.99160.08161.31160.450.69%966,731
Oct 23, 2025176.07177.50157.67160.20159.34-12.37%983,387
Oct 22, 2025185.66186.08182.22182.81181.83-1.28%505,138
Oct 21, 2025183.00186.83180.49185.18184.190.88%389,192
Oct 20, 2025183.50185.17182.96183.56182.580.65%247,747
Oct 17, 2025183.00184.07180.65182.37181.40-0.15%265,227
Oct 16, 2025185.04187.16181.52182.64181.670.19%331,726
Oct 15, 2025182.85183.24180.89182.30181.330.16%224,602
Oct 14, 2025178.42183.27178.42182.01181.041.23%474,149
Oct 13, 2025178.65181.13178.00179.79178.831.88%270,902
Oct 10, 2025184.30186.82176.32176.47175.53-4.23%394,327
Oct 9, 2025187.60187.90183.88184.26183.28-1.74%257,680
Oct 8, 2025185.50190.79184.68187.52186.520.96%321,559
Oct 7, 2025194.02194.92185.52185.73184.74-4.37%324,463
Oct 6, 2025192.92195.48189.96194.22193.180.52%297,252
Oct 3, 2025190.81195.17188.13193.21192.181.44%362,703
Oct 2, 2025191.00191.00187.46190.47189.450.27%213,705
Oct 1, 2025187.51190.35187.51189.95188.940.69%341,453
Sep 30, 2025186.39189.01185.08188.64187.630.90%324,375
Sep 29, 2025188.85188.85184.81186.96185.96-0.42%336,415
Sep 26, 2025185.11188.77184.58187.74186.741.71%376,668
Sep 25, 2025184.01185.49182.65184.59183.600.01%246,664
Sep 24, 2025187.00187.60183.84184.58183.59-1.11%180,875
Sep 23, 2025186.28188.66186.00186.65185.650.91%225,217
Sep 22, 2025184.34185.49182.67184.97183.980.66%189,853
Sep 19, 2025186.32186.74182.57183.75182.77-1.01%700,936
Sep 18, 2025185.83188.02184.76185.63184.640.56%370,102
Sep 17, 2025188.63190.20183.58184.59183.60-2.02%284,252
Sep 16, 2025188.15188.97185.11188.39187.380.53%205,595
Sep 15, 2025188.11190.10187.11187.40186.40-0.03%167,306
Sep 12, 2025189.04190.38187.31187.45186.45-1.12%409,815
Sep 11, 2025186.59189.57185.92189.57188.561.67%334,335
Sep 10, 2025185.59187.91185.36186.46185.460.43%256,649
Sep 9, 2025188.15188.31184.97185.66184.67-1.31%171,711
Sep 8, 2025188.30189.19185.95188.12187.120.48%270,596
Sep 5, 2025189.14191.00185.99187.22186.22-0.75%240,262
Sep 4, 2025186.15189.36185.27188.64187.631.39%353,766
Sep 3, 2025185.37187.78184.33186.05185.06-0.44%191,109
Sep 2, 2025184.96186.95184.05186.87185.87-0.35%217,202
Aug 29, 2025186.89188.32185.67187.52186.520.21%250,983
Aug 28, 2025188.03188.03184.88187.12186.12-0.06%245,446
Aug 27, 2025185.63188.48185.63187.23186.230.06%284,554
Aug 26, 2025183.39187.31183.39187.11186.111.63%322,471
Aug 25, 2025185.60186.77183.83184.10183.12-1.35%175,330
Aug 22, 2025181.96189.35181.96186.61185.613.43%329,257
Aug 21, 2025177.88180.72176.31180.42179.460.85%156,786
Aug 20, 2025180.99182.06178.71178.90177.95-1.30%233,706
Aug 19, 2025179.29182.71179.29181.26180.291.32%355,718
Aug 18, 2025179.00180.31178.03178.89177.94-0.63%206,519
Aug 15, 2025181.13182.00179.45180.02178.15-1.15%216,325
Aug 14, 2025182.00182.34180.31182.11180.22-0.76%321,424
Aug 13, 2025179.34184.46179.34183.51181.612.27%299,185
Aug 12, 2025175.06180.08175.06179.43177.573.17%233,329
Aug 11, 2025177.83179.00172.31173.92172.12-2.13%343,030
Aug 8, 2025176.68178.55175.54177.70175.861.09%357,202
Aug 7, 2025179.78180.00175.02175.79173.97-1.58%230,727
Aug 6, 2025177.66179.10175.68178.62176.770.70%258,381
Aug 5, 2025175.66177.39173.67177.38175.541.03%303,376
Aug 4, 2025174.56176.95173.91175.57173.751.04%332,233
Aug 1, 2025175.05175.80172.81173.77171.97-2.22%353,414
Jul 31, 2025177.69179.01176.40177.71175.87-0.48%532,548
Jul 30, 2025179.57180.41176.55178.57176.72-0.47%397,709
Jul 29, 2025183.09183.42177.91179.41177.55-1.80%388,084
Jul 28, 2025182.73184.76180.50182.70180.810.05%458,271
Jul 25, 2025178.67183.17176.85182.60180.713.09%510,540
Jul 24, 2025176.37180.00167.07177.13175.292.49%938,541
Jul 23, 2025173.38173.38171.34172.82171.030.62%757,930
Jul 22, 2025169.00173.32169.00171.76169.981.75%503,480
Jul 21, 2025170.08170.83168.59168.81167.06-0.64%344,922
Jul 18, 2025173.38173.40168.50169.90168.14-1.22%628,604
Jul 17, 2025171.68173.49170.43172.00170.220.30%341,350