Ryder System Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	180.47	187.77	180.07	186.39	186.39	3.54%	383,556
Dec 4, 2025	178.86	180.88	178.82	180.01	180.01	0.85%	308,021
Dec 3, 2025	172.70	179.25	172.49	178.49	178.49	3.79%	453,269
Dec 2, 2025	172.59	174.29	169.77	171.97	171.97	-0.09%	508,715
Dec 1, 2025	172.46	175.93	171.94	172.13	172.13	-0.62%	267,372
Nov 28, 2025	174.18	174.54	172.25	173.21	173.21	0.42%	79,507
Nov 26, 2025	172.01	174.77	171.01	172.49	172.49	0.06%	284,177
Nov 25, 2025	170.94	173.24	169.73	172.38	172.38	1.42%	255,417
Nov 24, 2025	168.71	170.06	167.18	169.96	169.96	1.02%	332,124
Nov 21, 2025	163.54	169.43	161.89	168.25	168.25	3.54%	356,324
Nov 20, 2025	168.18	169.00	161.41	162.50	162.50	-2.49%	289,435
Nov 19, 2025	166.79	167.65	165.33	166.65	166.65	0.37%	266,789
Nov 18, 2025	163.18	166.75	162.53	166.03	166.03	0.96%	497,083
Nov 17, 2025	169.18	169.56	163.64	164.45	164.45	-3.54%	297,040
Nov 14, 2025	168.58	170.85	167.83	170.49	169.58	0.70%	363,192
Nov 13, 2025	172.35	174.40	168.60	169.30	168.40	-2.05%	394,505
Nov 12, 2025	170.83	175.30	170.82	172.85	171.93	1.53%	354,880
Nov 11, 2025	169.56	171.76	168.20	170.25	169.34	0.44%	376,435
Nov 10, 2025	169.76	171.14	168.01	169.50	168.60	0.05%	391,022
Nov 7, 2025	166.86	169.70	166.86	169.42	168.52	1.09%	331,104
Nov 6, 2025	167.51	168.41	166.38	167.59	166.70	0.02%	376,576
Nov 5, 2025	167.58	170.08	166.65	167.56	166.67	0.13%	350,939
Nov 4, 2025	166.13	170.29	166.13	167.35	166.46	-0.65%	417,969
Nov 3, 2025	168.22	170.11	164.51	168.45	167.55	-0.46%	451,177
Oct 31, 2025	168.69	170.65	168.42	169.23	168.33	-0.10%	504,087
Oct 30, 2025	169.54	172.56	168.77	169.40	168.50	-0.82%	415,445
Oct 29, 2025	168.32	172.78	168.32	170.80	169.89	1.11%	619,109
Oct 28, 2025	168.70	170.91	167.76	168.93	168.03	0.40%	513,005
Oct 27, 2025	162.41	169.25	161.71	168.26	167.36	4.31%	726,911
Oct 24, 2025	160.89	164.99	160.08	161.31	160.45	0.69%	966,731
Oct 23, 2025	176.07	177.50	157.67	160.20	159.34	-12.37%	983,387
Oct 22, 2025	185.66	186.08	182.22	182.81	181.83	-1.28%	505,138
Oct 21, 2025	183.00	186.83	180.49	185.18	184.19	0.88%	389,192
Oct 20, 2025	183.50	185.17	182.96	183.56	182.58	0.65%	247,747
Oct 17, 2025	183.00	184.07	180.65	182.37	181.40	-0.15%	265,227
Oct 16, 2025	185.04	187.16	181.52	182.64	181.67	0.19%	331,726
Oct 15, 2025	182.85	183.24	180.89	182.30	181.33	0.16%	224,602
Oct 14, 2025	178.42	183.27	178.42	182.01	181.04	1.23%	474,149
Oct 13, 2025	178.65	181.13	178.00	179.79	178.83	1.88%	270,902
Oct 10, 2025	184.30	186.82	176.32	176.47	175.53	-4.23%	394,327
Oct 9, 2025	187.60	187.90	183.88	184.26	183.28	-1.74%	257,680
Oct 8, 2025	185.50	190.79	184.68	187.52	186.52	0.96%	321,559
Oct 7, 2025	194.02	194.92	185.52	185.73	184.74	-4.37%	324,463
Oct 6, 2025	192.92	195.48	189.96	194.22	193.18	0.52%	297,252
Oct 3, 2025	190.81	195.17	188.13	193.21	192.18	1.44%	362,703
Oct 2, 2025	191.00	191.00	187.46	190.47	189.45	0.27%	213,705
Oct 1, 2025	187.51	190.35	187.51	189.95	188.94	0.69%	341,453
Sep 30, 2025	186.39	189.01	185.08	188.64	187.63	0.90%	324,375
Sep 29, 2025	188.85	188.85	184.81	186.96	185.96	-0.42%	336,415
Sep 26, 2025	185.11	188.77	184.58	187.74	186.74	1.71%	376,668