Skip to main content
IC
Ryder System, Inc. (R)
NYSE: R · Real-Time Price · USD
159.81
+3.25 (2.08%)
At close: May 13, 2025, 4:00 PM
159.81
0.00 (0.00%)
After-hours: May 13, 2025, 7:00 PM EDT

Ryder System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 2025156.69161.42156.69159.81159.812.08%568,110
May 12, 2025151.50157.47151.26156.56156.567.99%530,446
May 9, 2025146.95147.02143.77144.97144.97-1.08%281,346
May 8, 2025142.96147.59142.39146.56146.563.76%364,347
May 7, 2025143.07144.72139.89141.25141.25-0.58%496,321
May 6, 2025140.92142.62139.77142.07142.07-0.75%290,937
May 5, 2025143.04145.31142.94143.14143.14-1.08%259,525
May 2, 2025141.04145.19141.04144.71144.714.18%288,042
May 1, 2025138.85140.65135.74138.90138.900.89%581,071
Apr 30, 2025136.05137.98133.73137.67137.67-0.11%580,313
Apr 29, 2025137.68138.69135.87137.82137.82-0.25%290,913
Apr 28, 2025137.00139.14135.56138.17138.170.69%338,639
Apr 25, 2025136.63138.12135.96137.22137.22-1.37%234,482
Apr 24, 2025133.06139.92133.06139.13139.132.82%400,061
Apr 23, 2025142.97147.72133.53135.31135.31-1.94%561,423
Apr 22, 2025136.11138.69135.14137.98137.982.82%513,349
Apr 21, 2025136.89137.40130.16134.20134.20-3.17%678,691
Apr 17, 2025138.62140.77138.12138.59138.590.34%655,270
Apr 16, 2025139.50141.26136.10138.12138.12-1.82%360,431
Apr 15, 2025141.26142.85140.20140.68140.68-0.14%267,255
Apr 14, 2025141.37142.45138.56140.88140.881.27%302,007
Apr 11, 2025137.43139.81133.64139.11139.110.34%379,093
Apr 10, 2025140.83142.24135.81138.64138.64-4.13%365,010
Apr 9, 2025128.41145.53127.38144.61144.6111.12%460,552
Apr 8, 2025136.86138.92127.96130.14130.14-1.50%422,280
Apr 7, 2025130.83139.65125.54132.12132.12-1.23%526,926
Apr 4, 2025133.02135.91127.98133.77133.77-3.48%676,773
Apr 3, 2025143.99146.15137.04138.59138.59-8.62%729,683
Apr 2, 2025144.20152.11143.99151.66151.663.69%485,342
Apr 1, 2025142.49146.78142.10146.26146.261.70%503,165
Mar 31, 2025138.75144.91137.84143.81143.812.36%517,232
Mar 28, 2025142.90143.74139.90140.50140.50-2.41%240,873
Mar 27, 2025144.79145.07143.00143.97143.97-0.44%252,108
Mar 26, 2025145.05146.73144.28144.60144.60-0.19%211,963
Mar 25, 2025145.11146.16143.94144.87144.87-0.19%275,996
Mar 24, 2025143.46145.59143.26145.15145.152.48%317,115
Mar 21, 2025138.84142.48138.67141.64141.640.84%624,107
Mar 20, 2025138.73142.33138.73140.46140.460.47%366,310
Mar 19, 2025127.83140.87127.83139.80139.800.21%431,696
Mar 18, 2025141.95142.43139.33139.51139.51-1.79%354,402
Mar 17, 2025139.75143.56139.75142.05142.050.99%329,986
Mar 14, 2025137.91140.71135.00140.66140.663.14%469,408
Mar 13, 2025144.94144.94134.41136.38136.38-5.71%761,228
Mar 12, 2025148.25148.26143.69144.64144.64-1.48%433,462
Mar 11, 2025147.26149.62145.89146.81146.81-0.58%406,938
Mar 10, 2025148.29148.92145.93147.66147.66-2.10%517,902
Mar 7, 2025153.50155.27147.10150.82150.82-2.55%562,672
Mar 6, 2025154.54156.22153.15154.77154.77-0.67%331,399
Mar 5, 2025153.61156.30152.62155.82155.821.58%294,580
Mar 4, 2025155.78156.62150.23153.39153.39-3.31%378,669