Skip to main content
Ryder System, Inc. (R)
NYSE: R · Real-Time Price · USD
180.02
-2.09 (-1.15%)
At close: Aug 15, 2025, 4:00 PM
180.25
+0.23 (0.13%)
After-hours: Aug 15, 2025, 7:00 PM EDT

Ryder System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 2025181.13182.00179.45180.02180.02-1.15%216,110
Aug 14, 2025182.00182.34180.31182.11182.11-0.76%321,424
Aug 13, 2025179.34184.46179.34183.51183.512.27%299,185
Aug 12, 2025175.06180.08175.06179.43179.433.17%233,329
Aug 11, 2025177.83179.00172.31173.92173.92-2.13%343,030
Aug 8, 2025176.68178.55175.54177.70177.701.09%357,202
Aug 7, 2025179.78180.00175.02175.79175.79-1.58%230,727
Aug 6, 2025177.66179.10175.68178.62178.620.70%258,381
Aug 5, 2025175.66177.39173.67177.38177.381.03%303,376
Aug 4, 2025174.56176.95173.91175.57175.571.04%332,233
Aug 1, 2025175.05175.80172.81173.77173.77-2.22%353,414
Jul 31, 2025177.69179.01176.40177.71177.71-0.48%532,548
Jul 30, 2025179.57180.41176.55178.57178.57-0.47%397,709
Jul 29, 2025183.09183.42177.91179.41179.41-1.80%388,084
Jul 28, 2025182.73184.76180.50182.70182.700.05%458,271
Jul 25, 2025178.67183.17176.85182.60182.603.09%510,540
Jul 24, 2025176.37180.00167.07177.13177.132.49%938,541
Jul 23, 2025173.38173.38171.34172.82172.820.62%757,930
Jul 22, 2025169.00173.32169.00171.76171.761.75%503,480
Jul 21, 2025170.08170.83168.59168.81168.81-0.64%344,922
Jul 18, 2025173.38173.40168.50169.90169.90-1.22%628,604
Jul 17, 2025171.68173.49170.43172.00172.000.30%341,350
Jul 16, 2025172.50176.52169.84171.49171.49-1.45%404,114
Jul 15, 2025175.73175.90173.62174.02174.02-0.20%289,213
Jul 14, 2025175.59175.59173.29174.37174.37-1.15%268,287
Jul 11, 2025175.61176.60173.49176.39176.390.22%481,580
Jul 10, 2025170.48177.40170.41176.01176.013.50%406,486
Jul 9, 2025170.82170.99168.86170.06170.06-0.08%219,247
Jul 8, 2025169.46172.71169.46170.20170.200.56%385,814
Jul 7, 2025169.63172.72168.00169.26169.26-1.35%257,679
Jul 3, 2025172.33172.67170.33171.57171.57-0.01%236,926
Jul 2, 2025168.96172.04168.65171.59171.591.74%319,238
Jul 1, 2025161.54171.21161.11168.66168.666.08%444,384
Jun 30, 2025160.88160.97158.18159.00159.00-1.17%255,450
Jun 27, 2025159.24162.00158.52160.88160.881.30%456,347
Jun 26, 2025156.26159.59155.83158.81158.811.88%310,400
Jun 25, 2025156.25157.42154.39155.88155.88-0.53%262,579
Jun 24, 2025155.04157.31154.40156.71156.711.92%308,803
Jun 23, 2025150.02153.96149.45153.76153.762.36%221,491
Jun 20, 2025152.54152.61149.59150.21150.21-0.84%594,389
Jun 18, 2025151.18153.91150.90151.49151.490.55%251,680
Jun 17, 2025149.17151.57148.05150.66150.660.70%273,180
Jun 16, 2025148.90150.95147.81149.61149.611.56%230,365
Jun 13, 2025148.08149.18146.75147.31147.31-1.56%221,714
Jun 12, 2025148.95149.99147.81149.65149.65-0.27%319,464
Jun 11, 2025155.00155.00150.00150.05150.05-2.60%298,861
Jun 10, 2025153.93155.17152.75154.06154.060.66%214,108
Jun 9, 2025153.47154.71151.52153.05153.051.63%230,219
Jun 6, 2025150.79150.85149.16150.59150.591.61%169,459
Jun 5, 2025148.42149.58147.33148.21148.21-0.27%190,249