Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Ryder System (R) Historical Prices

R historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026281.27283.53278.24282.55282.55+0.67%426,3751.49
Oct 29, 2026276.85281.92276.66280.68280.68+1.84%300,0661.04
Oct 28, 2026278.16281.01274.75275.61275.61-1.39%404,9681.42
Oct 27, 2026283.62287.00277.90279.49279.49-0.93%444,2051.57
Oct 26, 2026273.48285.57273.48282.11282.11+4.14%523,0451.85
Oct 23, 2026270.00271.12258.08270.90270.90+2.02%684,6302.45
Oct 22, 2026250.82266.14250.54265.53265.53+10.49%620,0672.23
Oct 21, 2026238.60241.25237.15240.31240.31+1.23%326,7741.17
Oct 20, 2026235.22240.68230.99237.38237.38+0.57%358,9361.27
Oct 19, 2026239.66239.66235.18236.04236.04-0.99%218,0530.76
Oct 16, 2026240.22242.94236.52238.39238.39-0.74%518,8231.83
Oct 15, 2026237.41241.05236.74240.16240.16+0.98%395,1521.41
Oct 14, 2026236.51237.89233.71237.82237.82-0.66%242,4330.85
Oct 13, 2026238.01240.07235.18239.39239.39+0.79%190,3890.66
Oct 12, 2026238.70241.76237.18237.51237.51-0.44%195,5030.67
Oct 09, 2026239.47239.47235.75238.55238.55+1.43%407,1171.41
Oct 08, 2026233.90236.39232.27235.18235.18+1.23%259,7220.90
Oct 07, 2026233.57236.60230.75232.32232.32-1.63%170,5190.59
Oct 06, 2026238.50239.97235.97236.17236.17+0.10%303,2721.05
Oct 05, 2026239.29240.66235.81235.94235.94-0.55%393,7121.37
Oct 02, 2026233.87238.33232.56237.24237.24+2.74%294,7731.03
Oct 01, 2026227.61235.23223.30230.92230.92+1.34%286,4480.99
Sep 30, 2026231.71231.71227.79227.86227.86-1.30%254,3170.89
Sep 29, 2026227.91231.12226.17230.87230.87-1.31%310,2831.09
Sep 28, 2026234.70236.72232.93233.93233.93-0.70%285,5760.99
Sep 25, 2026236.24238.75234.70235.57235.57-0.29%204,2700.70
Sep 24, 2026237.23238.56235.30236.25236.25-0.74%190,2110.65
Sep 23, 2026235.58240.41234.30238.00238.00+0.63%175,8280.58
Sep 22, 2026239.86241.28236.46236.50236.50-0.27%223,8580.73
Sep 21, 2026239.32239.32234.13237.14237.14-0.59%229,4860.74
Sep 18, 2026241.42241.42234.29238.54238.54-0.16%436,6761.42
Sep 17, 2026242.36242.36235.42238.92238.92+0.40%225,1010.73
Sep 16, 2026240.68241.39235.57237.96237.96-1.33%290,6370.95
Sep 15, 2026242.52243.86240.00241.16241.16+0.01%328,7511.06
Sep 14, 2026241.60242.78239.32241.13241.13-0.89%227,8680.73
Sep 11, 2026244.43245.96240.64243.30243.30+0.70%199,7030.63
Sep 10, 2026243.84246.19240.56241.60241.60-1.29%239,8140.74
Sep 09, 2026247.42247.99243.47244.75244.75-0.87%214,7070.66
Sep 08, 2026249.00249.00245.87246.89246.89-0.62%284,8030.87
Sep 07, 2026245.98250.96245.98248.44248.44+0.00%00.00
Sep 04, 2026245.98250.96245.98248.44248.44+0.60%183,1790.54
Sep 03, 2026244.00247.86241.98246.97246.97+1.58%203,5850.60
Sep 02, 2026243.98244.51241.50243.13243.13-0.14%293,6490.86
Sep 01, 2026244.90246.11241.36243.48243.48-0.40%272,2380.80
Aug 31, 2026246.00246.40243.31244.46244.46-0.57%239,3670.70
Aug 28, 2026248.96250.74244.95245.86245.86-0.90%130,9850.38
Aug 27, 2026248.49250.57246.23248.09248.09-0.62%226,0890.64
Aug 26, 2026247.90251.24247.00249.64249.64+1.41%263,8740.74
Aug 25, 2026247.51248.01243.64246.18246.18+0.51%239,5650.67
Aug 24, 2026250.26252.20243.54244.93244.93-1.52%261,6700.73