Ryder System (R)

213.00
-8.43 (-3.81%)
NYSE · Last Trade: Mar 4th, 2:10 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ryder System (R)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/2026216.50216.60208.26213.00397,274213.00
3/02/2026219.50223.59215.26221.43364,312221.43
2/27/2026220.65225.34220.65221.56540,645221.56
2/26/2026222.68228.00222.68223.13575,577223.13
2/25/2026225.00227.25220.61220.92351,787220.92
2/24/2026220.63225.19220.26223.46378,668223.46
2/23/2026222.88224.00216.25219.73281,169219.73
2/20/2026219.06225.69219.06224.06353,807224.06
2/19/2026221.55224.38218.72219.33384,716219.33
2/18/2026216.86223.96216.86223.04487,326223.04
2/17/2026210.16220.80210.01216.25568,446216.25
2/13/2026207.26214.03205.15213.77682,466212.86
2/12/2026215.60218.62203.94208.01493,904207.13
2/11/2026204.50230.38204.50217.31733,195216.38
2/10/2026215.86217.22210.08212.19721,137211.29
2/09/2026217.20217.29213.53215.73256,673214.81
2/06/2026214.59218.36212.87217.50354,623216.57
2/05/2026212.50214.81207.70214.30278,397213.39
2/04/2026205.15214.16203.99213.03449,145212.12
2/03/2026202.71210.10200.91203.08722,269202.22
2/02/2026192.79203.72191.34203.08577,906202.22
1/30/2026190.48193.46189.44191.28357,488190.47
1/29/2026191.66192.45188.79192.42222,460191.60
1/28/2026190.96192.45189.69190.63208,901189.82
1/27/2026190.62192.61189.41190.20244,385189.39
1/26/2026188.38191.32188.29190.56254,109189.75
1/23/2026195.43196.66188.81190.41290,093189.60
1/22/2026195.85196.88194.44196.32213,988195.48
1/21/2026189.49196.23187.28194.49277,974193.66
1/20/2026188.85191.21186.02188.00207,668187.20
1/16/2026193.27194.82190.24190.74529,216189.93
1/15/2026194.18195.51192.98194.26261,489193.43
1/14/2026190.28193.24189.85192.27263,103191.45
1/13/2026192.00194.82189.37190.75309,200189.94
1/12/2026189.87191.87189.87191.08212,975190.27
1/09/2026191.08193.10188.15191.51400,769190.69
1/08/2026185.39191.01185.02190.04357,354189.23
1/07/2026192.21193.07185.10188.16335,360187.36
1/06/2026188.11193.76186.00192.06466,273191.24
1/05/2026192.28195.42186.13187.17550,532186.37
1/02/2026191.32194.66190.41194.18208,074193.35
12/31/2025193.25194.09190.56191.39222,173190.57
12/30/2025193.67194.33191.90192.92166,701192.10
12/29/2025196.01196.09194.07194.17194,188193.34
12/26/2025197.24198.32195.65196.18135,893195.34
12/24/2025197.35198.25196.51197.77149,682196.93
12/23/2025195.06198.00195.00197.00347,157196.16
12/22/2025192.24195.86192.24195.18356,093194.35
12/19/2025189.37191.98189.37191.56739,374190.75
12/18/2025190.41195.41189.27190.18328,001189.37
12/17/2025191.43192.70187.96188.49323,606187.69
12/16/2025190.57192.88188.94191.55323,077190.74
12/15/2025190.05192.25187.24190.64644,966189.83
12/12/2025196.45196.48188.01189.54603,471188.73
12/11/2025194.07200.53192.23198.02596,353197.18
12/10/2025186.61194.52185.13194.07613,336193.24
12/09/2025188.95188.95185.36186.35527,255185.56
12/08/2025187.17189.81185.31187.30389,621186.50
12/05/2025180.47187.77180.07186.39406,799185.60
12/04/2025178.86180.88178.82180.01308,121179.24