Ryder System, Inc. - R - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	219.06	224.06	224.06	225.69	219.06	353,807
February 19, 2026	221.55	219.33	219.33	224.38	218.72	384,716
February 18, 2026	216.86	223.04	223.04	223.96	216.86	487,329
February 17, 2026	210.16	216.25	216.25	220.8	210.01	568,446
February 13, 2026	207.26	213.77	213.77	214.03	205.15	682,500
February 12, 2026	215.6	208.01	208.01	218.62	203.94	470,131
February 11, 2026	204.51	217.31	217.31	230.39	204.51	733,209
February 10, 2026	215.86	212.19	212.19	217.22	210.08	721,145
February 09, 2026	217.2	215.73	215.73	217.29	213.53	256,700
February 06, 2026	214.59	217.5	217.5	218.36	212.87	354,623
February 05, 2026	212.5	214.3	214.3	214.81	207.7	278,400
February 04, 2026	205.15	213.03	213.03	214.16	203.99	449,147
February 03, 2026	202.71	203.08	203.08	210.1	200.91	722,300
February 02, 2026	192.79	203.08	203.08	203.72	191.35	577,909
January 30, 2026	190.48	191.28	191.28	193.46	189.44	357,500
January 29, 2026	191.66	192.42	192.42	192.45	188.79	222,500
January 28, 2026	190.96	190.63	190.63	192.45	189.7	208,901
January 27, 2026	190.62	190.2	190.2	192.61	189.41	244,400
January 26, 2026	188.38	190.56	190.56	191.33	188.29	254,109
January 23, 2026	195.43	190.41	190.41	196.66	188.81	290,100
January 22, 2026	195.85	196.32	196.32	196.88	194.44	214,000
January 21, 2026	189.49	194.49	194.49	196.23	187.28	278,000
January 20, 2026	188.85	188	188	191.21	186.02	207,700
January 16, 2026	193.27	190.74	190.74	194.82	190.24	529,216
January 15, 2026	194.18	194.26	194.26	195.52	192.98	261,500
January 14, 2026	190.28	192.27	192.27	193.24	189.85	263,103
January 13, 2026	192.1	190.75	190.75	194.82	189.4	246,452
January 12, 2026	189.87	191.08	191.08	191.87	189.87	213,000
January 09, 2026	191.08	191.51	191.51	193.11	188.15	400,800
January 08, 2026	185.39	190.04	190.04	191.01	185.02	357,400
January 07, 2026	192.21	188.16	188.16	193.08	185.1	335,400
January 06, 2026	188.11	192.06	192.06	193.77	186	466,300
January 05, 2026	192.28	187.17	187.17	195.42	186.13	550,536
January 02, 2026	191.32	194.18	194.18	194.66	190.41	208,100
December 31, 2025	193.25	191.39	191.39	194.09	190.57	130,767
December 30, 2025	193.67	192.92	192.92	194.33	191.9	166,701
December 29, 2025	196.01	194.17	194.17	196.09	194.07	194,200
December 26, 2025	197.24	196.18	196.18	198.32	195.65	135,900
December 24, 2025	197.35	197.77	197.77	198.26	196.51	149,682
December 23, 2025	195.06	197	197	198	195.01	347,200
December 22, 2025	192.24	195.18	195.18	195.86	192.24	356,100
December 19, 2025	189.37	191.56	191.56	191.98	189.37	739,400
December 18, 2025	190.41	190.18	190.18	195.42	189.27	325,601
December 17, 2025	191.43	188.49	188.49	192.7	187.96	321,391
December 16, 2025	190.57	191.55	191.55	192.88	188.94	323,100
December 15, 2025	190.05	190.64	190.64	192.26	187.24	645,000
December 12, 2025	196.45	189.54	189.54	196.48	188.01	603,500
December 11, 2025	194.07	198.02	198.02	200.53	192.23	596,400
December 10, 2025	186.61	194.07	194.07	194.52	185.13	613,347
December 09, 2025	188.95	186.35	186.35	188.95	185.36	527,300
December 08, 2025	187.17	187.3	187.3	189.81	185.31	392,941
December 05, 2025	180.47	186.39	186.39	187.77	180.07	406,800
December 04, 2025	178.86	180.01	180.01	180.88	178.82	308,122
December 03, 2025	172.7	178.49	178.49	179.25	172.49	453,300
December 02, 2025	172.59	171.97	171.97	174.29	169.77	511,800
December 01, 2025	172.46	172.13	172.13	175.93	171.94	270,700
November 28, 2025	174.18	173.21	173.21	174.54	172.25	79,507
November 26, 2025	172.01	172.49	172.49	174.77	171.01	284,200
November 25, 2025	170.94	172.38	172.38	173.24	169.73	255,417
November 24, 2025	168.71	169.96	169.96	170.06	167.18	332,124

Ryder System, Inc. (R) NYSE