Ryder System, Inc. (R)
NYSE: R · Real-Time Price · USD
247.71
-1.77 (-0.71%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Ryder System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 249.32 | 249.56 | 245.38 | 247.71 | 247.71 | -0.71% | 584,976 |
| Apr 27, 2026 | 253.83 | 256.57 | 248.79 | 249.48 | 249.48 | -1.52% | 535,423 |
| Apr 24, 2026 | 245.27 | 254.16 | 243.31 | 253.34 | 253.34 | 4.43% | 519,169 |
| Apr 23, 2026 | 234.22 | 246.92 | 230.42 | 242.59 | 242.59 | 6.60% | 738,853 |
| Apr 22, 2026 | 232.97 | 233.55 | 225.15 | 227.58 | 227.58 | -1.47% | 588,631 |
| 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% | 1,028,587 |
| Apr 16, 2026 | 212.70 | 221.63 | 212.70 | 221.38 | 221.38 | 4.40% | 466,576 |
| Apr 15, 2026 | 216.62 | 219.45 | 209.44 | 212.05 | 212.05 | -3.54% | 656,910 |
| Apr 14, 2026 | 220.69 | 223.56 | 218.10 | 219.83 | 219.83 | -0.34% | 331,806 |
| 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% | 258,686 |
| 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% | 350,371 |
| Apr 7, 2026 | 205.53 | 209.56 | 205.53 | 207.36 | 207.36 | 0.46% | 273,925 |
| 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% | 261,726 |
| Mar 31, 2026 | 200.29 | 207.24 | 199.90 | 204.71 | 204.71 | 4.01% | 250,282 |
| Mar 30, 2026 | 198.81 | 200.83 | 196.33 | 196.81 | 196.81 | -0.37% | 275,114 |
| Mar 27, 2026 | 198.86 | 201.20 | 197.16 | 197.55 | 197.55 | -1.17% | 300,463 |
| Mar 26, 2026 | 200.75 | 203.39 | 198.49 | 199.88 | 199.88 | -1.85% | 275,380 |
| Mar 25, 2026 | 206.81 | 208.40 | 202.38 | 203.64 | 203.64 | -0.58% | 318,847 |
| Mar 24, 2026 | 196.64 | 207.49 | 196.64 | 204.83 | 204.83 | 3.18% | 320,640 |
| Mar 23, 2026 | 198.67 | 202.82 | 197.08 | 198.52 | 198.52 | 3.51% | 312,786 |
| Mar 20, 2026 | 192.48 | 193.81 | 189.89 | 191.78 | 191.78 | -0.36% | 735,325 |
| Mar 19, 2026 | 190.99 | 194.17 | 189.01 | 192.47 | 192.47 | -0.52% | 329,136 |
| Mar 18, 2026 | 191.75 | 195.66 | 191.75 | 193.48 | 193.48 | 0.19% | 407,533 |
| Mar 17, 2026 | 193.09 | 196.26 | 191.40 | 193.11 | 193.11 | 1.33% | 231,265 |
| 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% | 302,486 |
| Mar 12, 2026 | 191.90 | 193.17 | 185.87 | 187.00 | 187.00 | -3.89% | 414,446 |
| Mar 11, 2026 | 201.55 | 202.00 | 194.32 | 194.56 | 194.56 | -4.02% | 360,573 |
| Mar 10, 2026 | 202.00 | 208.31 | 199.94 | 202.70 | 202.70 | 0.45% | 376,311 |
| Mar 9, 2026 | 195.29 | 202.23 | 191.76 | 201.79 | 201.79 | 1.46% | 273,125 |
| Mar 6, 2026 | 206.07 | 208.16 | 198.38 | 198.88 | 198.88 | -5.47% | 349,837 |
| Mar 5, 2026 | 213.81 | 215.31 | 208.28 | 210.38 | 210.38 | -2.19% | 209,164 |
| Mar 4, 2026 | 214.83 | 217.18 | 213.06 | 215.08 | 215.08 | 0.98% | 330,141 |
| Mar 3, 2026 | 216.50 | 216.60 | 208.26 | 213.00 | 213.00 | -3.81% | 342,955 |
| Mar 2, 2026 | 219.50 | 223.59 | 215.26 | 221.43 | 221.43 | -0.06% | 361,275 |
| Feb 27, 2026 | 220.65 | 225.34 | 220.65 | 221.56 | 221.56 | -0.70% | 498,330 |
| Feb 26, 2026 | 222.68 | 228.00 | 222.68 | 223.13 | 223.13 | 1.00% | 529,985 |
| Feb 25, 2026 | 225.00 | 227.25 | 220.61 | 220.92 | 220.92 | -1.14% | 348,578 |
| Feb 24, 2026 | 220.63 | 225.19 | 220.27 | 223.46 | 223.46 | 1.70% | 378,667 |
| Feb 23, 2026 | 222.88 | 224.00 | 216.25 | 219.73 | 219.73 | -1.93% | 277,534 |
| Feb 20, 2026 | 219.06 | 225.69 | 219.06 | 224.06 | 224.06 | 2.16% | 343,786 |
| Feb 19, 2026 | 221.55 | 224.38 | 218.72 | 219.33 | 219.33 | -1.66% | 381,260 |
| Feb 18, 2026 | 216.86 | 223.96 | 216.86 | 223.04 | 223.04 | 3.14% | 483,869 |
| Feb 17, 2026 | 210.16 | 220.80 | 210.01 | 216.25 | 216.25 | 1.16% | 568,446 |
| Feb 13, 2026 | 207.26 | 214.03 | 205.15 | 213.77 | 212.86 | 2.77% | 682,466 |
| Feb 12, 2026 | 215.60 | 218.62 | 203.94 | 208.01 | 207.12 | -4.28% | 494,004 |
| Feb 11, 2026 | 204.51 | 230.39 | 204.51 | 217.31 | 216.38 | 2.41% | 733,209 |
| Feb 10, 2026 | 215.86 | 217.22 | 210.08 | 212.19 | 211.29 | -1.64% | 721,145 |
| Feb 9, 2026 | 217.20 | 217.29 | 213.53 | 215.73 | 214.81 | -0.81% | 256,673 |
| Feb 6, 2026 | 214.59 | 218.36 | 212.87 | 217.50 | 216.57 | 1.49% | 354,623 |
| Feb 5, 2026 | 212.50 | 214.81 | 207.70 | 214.30 | 213.39 | 0.60% | 278,397 |
| Feb 4, 2026 | 205.15 | 214.16 | 203.99 | 213.03 | 212.12 | 4.90% | 449,147 |
| Feb 3, 2026 | 202.71 | 210.10 | 200.91 | 203.08 | 202.22 | - | 722,269 |
| Feb 2, 2026 | 192.79 | 203.72 | 191.35 | 203.08 | 202.22 | 6.17% | 577,909 |
| Jan 30, 2026 | 190.48 | 193.46 | 189.44 | 191.28 | 190.47 | -0.59% | 357,488 |
| Jan 29, 2026 | 191.66 | 192.45 | 188.79 | 192.42 | 191.60 | 0.94% | 222,460 |
| Jan 28, 2026 | 190.96 | 192.45 | 189.70 | 190.63 | 189.82 | 0.23% | 208,901 |
| Jan 27, 2026 | 190.62 | 192.61 | 189.41 | 190.20 | 189.39 | -0.19% | 244,385 |
| Jan 26, 2026 | 188.38 | 191.33 | 188.29 | 190.56 | 189.75 | 0.08% | 254,109 |
| Jan 23, 2026 | 195.43 | 196.66 | 188.81 | 190.41 | 189.60 | -3.01% | 290,093 |
| Jan 22, 2026 | 195.85 | 196.88 | 194.44 | 196.32 | 195.48 | 0.94% | 213,998 |
| Jan 21, 2026 | 189.49 | 196.23 | 187.28 | 194.49 | 193.66 | 3.45% | 277,974 |
| Jan 20, 2026 | 188.85 | 191.21 | 186.02 | 188.00 | 187.20 | -1.44% | 207,671 |
| Jan 16, 2026 | 193.27 | 194.82 | 190.24 | 190.74 | 189.93 | -1.81% | 529,216 |
| Jan 15, 2026 | 194.18 | 195.52 | 192.98 | 194.26 | 193.43 | 1.04% | 261,489 |
| Jan 14, 2026 | 190.28 | 193.24 | 189.85 | 192.27 | 191.45 | 0.80% | 263,103 |
| Jan 13, 2026 | 192.00 | 194.82 | 189.37 | 190.75 | 189.94 | -0.17% | 309,200 |
| Jan 12, 2026 | 189.87 | 191.87 | 189.87 | 191.08 | 190.27 | -0.22% | 212,975 |
| Jan 9, 2026 | 191.08 | 193.11 | 188.15 | 191.51 | 190.69 | 0.77% | 400,769 |
| Jan 8, 2026 | 185.39 | 191.01 | 185.02 | 190.04 | 189.23 | 1.00% | 357,354 |
| Jan 7, 2026 | 192.21 | 193.08 | 185.10 | 188.16 | 187.36 | -2.03% | 335,360 |
| Jan 6, 2026 | 188.11 | 193.77 | 186.00 | 192.06 | 191.24 | 2.61% | 466,274 |
| Jan 5, 2026 | 192.28 | 195.42 | 186.13 | 187.17 | 186.37 | -3.61% | 550,536 |
| Jan 2, 2026 | 191.32 | 194.66 | 190.41 | 194.18 | 193.35 | 1.46% | 208,074 |
| Dec 31, 2025 | 193.25 | 194.09 | 190.57 | 191.39 | 190.58 | -0.79% | 222,173 |
| Dec 30, 2025 | 193.67 | 194.33 | 191.90 | 192.92 | 192.10 | -0.64% | 166,701 |
| Dec 29, 2025 | 196.01 | 196.09 | 194.07 | 194.17 | 193.34 | -1.02% | 194,189 |
| Dec 26, 2025 | 197.24 | 198.32 | 195.65 | 196.18 | 195.34 | -0.80% | 135,893 |
| Dec 24, 2025 | 197.35 | 198.26 | 196.51 | 197.77 | 196.93 | 0.39% | 149,682 |
| Dec 23, 2025 | 195.06 | 198.00 | 195.01 | 197.00 | 196.16 | 0.93% | 347,159 |
| Dec 22, 2025 | 192.24 | 195.86 | 192.24 | 195.18 | 194.35 | 1.89% | 356,093 |
| Dec 19, 2025 | 189.37 | 191.98 | 189.37 | 191.56 | 190.74 | 0.73% | 739,374 |
| Dec 18, 2025 | 190.41 | 195.42 | 189.27 | 190.18 | 189.37 | 0.90% | 328,001 |
| Dec 17, 2025 | 191.43 | 192.70 | 187.96 | 188.49 | 187.69 | -1.60% | 321,391 |
| Dec 16, 2025 | 190.57 | 192.88 | 188.94 | 191.55 | 190.73 | 0.48% | 323,078 |
| Dec 15, 2025 | 190.05 | 192.26 | 187.24 | 190.64 | 189.83 | 0.58% | 644,966 |
| Dec 12, 2025 | 196.45 | 196.48 | 188.01 | 189.54 | 188.73 | -4.28% | 603,471 |
| Dec 11, 2025 | 194.07 | 200.53 | 192.23 | 198.02 | 197.18 | 2.04% | 596,353 |
| Dec 10, 2025 | 186.61 | 194.52 | 185.13 | 194.07 | 193.24 | 4.14% | 613,347 |
| Dec 9, 2025 | 188.95 | 188.95 | 185.36 | 186.35 | 185.56 | -0.51% | 527,255 |
| Dec 8, 2025 | 187.17 | 189.81 | 185.31 | 187.30 | 186.50 | 0.49% | 392,941 |
| Dec 5, 2025 | 180.47 | 187.77 | 180.07 | 186.39 | 185.60 | 3.54% | 406,799 |
| Dec 4, 2025 | 178.86 | 180.88 | 178.82 | 180.01 | 179.24 | 0.85% | 308,122 |
| Dec 3, 2025 | 172.70 | 179.25 | 172.49 | 178.49 | 177.73 | 3.79% | 454,839 |