Skip to main content
Ryder System, Inc. (R)
NYSE: R · Real-Time Price · USD
260.93
-6.99 (-2.61%)
At close: Jun 26, 2026, 4:00 PM EDT
261.50
+0.57 (0.22%)
After-hours: Jun 26, 2026, 7:47 PM EDT

Ryder System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 22, 2026239.48244.20235.06244.00244.002.33%492,033
May 21, 2026233.36240.10228.76238.45238.451.56%306,904
May 20, 2026230.52236.54229.20234.79234.792.88%424,573
May 19, 2026230.73232.12227.22228.21228.21-1.44%372,613
May 18, 2026230.29234.10228.77231.55231.550.67%371,305
May 15, 2026228.75231.36227.55230.91230.00-0.06%368,995
May 14, 2026229.12234.73224.98231.06230.151.65%415,621
May 13, 2026228.58230.33225.73227.30226.40-0.20%348,824
May 12, 2026232.17234.28224.93227.76226.86-2.03%346,359
May 11, 2026240.72240.86231.49232.47231.55-2.79%589,403
May 8, 2026243.67244.05238.20239.14238.20-1.11%225,428
May 7, 2026243.13246.11241.00241.82240.870.11%395,822
May 6, 2026244.41246.23240.11241.56240.610.48%372,494
May 5, 2026234.80240.60234.25240.40239.453.19%408,720
May 4, 2026247.98247.98232.73232.97232.05-6.81%585,694
May 1, 2026257.73259.00249.66249.99249.00-1.49%355,462
Apr 30, 2026247.28254.24246.31253.77252.773.40%412,262
Apr 29, 2026248.98251.31244.85245.42244.45-0.92%594,283
Apr 28, 2026249.32249.56245.38247.71246.73-0.71%585,737
Apr 27, 2026253.83256.57248.79249.48248.50-1.52%535,425
Apr 24, 2026245.27254.16243.31253.34252.344.43%535,338
Apr 23, 2026234.22246.92230.42242.59241.636.60%744,763
Apr 22, 2026232.97233.55225.15227.58226.68-1.47%588,633
Apr 21, 2026231.06233.07228.01230.98230.070.40%330,936
Apr 20, 2026226.11231.59223.45230.07229.161.29%255,971
Apr 17, 2026225.00230.06223.13227.13226.232.60%1,028,841
Apr 16, 2026212.70221.63212.70221.38220.514.40%466,810
Apr 15, 2026216.62219.45209.44212.05211.21-3.54%656,920
Apr 14, 2026220.69223.56218.10219.83218.96-0.34%331,956
Apr 13, 2026217.00220.71215.50220.58219.710.74%240,563
Apr 10, 2026222.93223.10217.48218.97218.11-1.38%258,732
Apr 9, 2026219.31223.84217.58222.04221.160.80%258,630
Apr 8, 2026214.99221.23214.62220.27219.406.23%350,563
Apr 7, 2026205.53209.56205.53207.36206.540.46%274,184
Apr 6, 2026204.00206.96203.57206.42205.610.23%260,486
Apr 2, 2026202.55207.45201.20205.95205.14-0.44%324,951
Apr 1, 2026206.59210.30202.21206.86206.041.05%261,727
Mar 31, 2026200.29207.24199.90204.71203.904.01%250,307
Mar 30, 2026198.81200.83196.33196.81196.03-0.37%275,124
Mar 27, 2026198.86201.20197.16197.55196.77-1.17%303,316
Mar 26, 2026200.75203.39198.49199.88199.09-1.85%275,384
Mar 25, 2026206.81208.40202.38203.64202.84-0.58%318,888
Mar 24, 2026196.64207.49196.64204.83204.023.18%320,642
Mar 23, 2026198.67202.82197.08198.52197.743.51%312,788
Mar 20, 2026192.48193.81189.89191.78191.02-0.36%737,114
Mar 19, 2026190.99194.17189.01192.47191.71-0.52%334,251
Mar 18, 2026191.75195.66191.75193.48192.720.19%407,536
Mar 17, 2026193.09196.26191.40193.11192.351.33%231,665
Mar 16, 2026190.56192.58188.00190.58189.831.42%264,132
Mar 13, 2026189.70190.19185.50187.92187.180.49%302,490
Mar 12, 2026191.90193.17185.87187.00186.26-3.89%414,518
Mar 11, 2026201.55202.00194.32194.56193.79-4.02%360,638
Mar 10, 2026202.00208.31199.94202.70201.900.45%376,319
Mar 9, 2026195.29202.23191.76201.79200.991.46%273,136
Mar 6, 2026206.07208.16198.38198.88198.10-5.47%349,842
Mar 5, 2026213.81215.31208.28210.38209.55-2.19%209,164
Mar 4, 2026214.83217.18213.06215.08214.230.98%330,141
Mar 3, 2026216.50216.60208.26213.00212.16-3.81%397,274
Mar 2, 2026219.50223.59215.26221.43220.56-0.06%364,311
Feb 27, 2026220.65225.34220.65221.56220.69-0.70%540,644
Feb 26, 2026222.68228.00222.68223.13222.251.00%575,584
Feb 25, 2026225.00227.25220.61220.92220.05-1.14%351,786
Feb 24, 2026220.63225.19220.27223.46222.581.70%378,667
Feb 23, 2026222.88224.00216.25219.73218.86-1.93%281,168
Feb 20, 2026219.06225.69219.06224.06223.182.16%353,807
Feb 19, 2026221.55224.38218.72219.33218.47-1.66%384,716
Feb 18, 2026216.86223.96216.86223.04222.163.14%487,329
Feb 17, 2026210.16220.80210.01216.25215.401.59%568,446
Feb 13, 2026207.26214.03205.15213.77212.022.77%682,466
Feb 12, 2026215.60218.62203.94208.01206.31-4.28%494,004
Feb 11, 2026204.51230.39204.51217.31215.532.41%733,209
Feb 10, 2026215.86217.22210.08212.19210.45-1.64%721,145
Feb 9, 2026217.20217.29213.53215.73213.97-0.81%256,673
Feb 6, 2026214.59218.36212.87217.50215.721.49%354,623
Feb 5, 2026212.50214.81207.70214.30212.550.60%278,397
Feb 4, 2026205.15214.16203.99213.03211.294.90%449,147
Feb 3, 2026202.71210.10200.91203.08201.42-722,269