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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	177.88	180.42	180.42	180.72	176.31	156,800
August 20, 2025	180.99	178.9	178.9	182.06	178.71	233,706
August 19, 2025	179.29	181.26	181.26	182.71	179.29	355,718
August 18, 2025	179	178.89	178.89	180.31	178.03	206,519
August 15, 2025	181.13	180.02	179.11	182	179.45	216,325
August 14, 2025	182	182.11	182.11	182.34	180.31	321,424
August 13, 2025	179.34	183.51	183.51	184.46	179.34	299,200
August 12, 2025	175.06	179.43	179.43	180.08	175.06	233,329
August 11, 2025	177.83	173.92	173.92	179	172.31	343,030
August 08, 2025	176.68	177.7	177.7	178.55	175.54	357,202
August 07, 2025	179.78	175.79	175.79	180	175.02	230,727
August 06, 2025	177.66	178.62	178.62	179.1	175.68	258,400
August 05, 2025	175.66	177.38	177.38	177.39	173.67	303,400
August 04, 2025	174.56	175.57	175.57	176.95	173.91	332,233
August 01, 2025	175.05	173.77	173.77	175.8	172.81	353,414
July 31, 2025	177.69	177.71	177.71	179.01	176.4	532,548
July 30, 2025	179.57	178.57	178.57	180.41	176.55	397,709
July 29, 2025	183.09	179.41	179.41	183.42	177.91	388,100
July 28, 2025	182.73	182.7	182.7	184.76	180.5	458,300
July 25, 2025	178.67	182.6	182.6	183.17	176.85	510,540
July 24, 2025	176.37	177.13	177.13	180	167.07	938,541
July 23, 2025	173.38	172.82	172.82	173.38	171.34	757,930
July 22, 2025	169	171.76	171.76	173.32	169	503,500
July 21, 2025	170.08	168.81	168.81	170.83	168.59	344,922
July 18, 2025	173.38	169.9	169.9	173.4	168.5	628,604
July 17, 2025	171.68	172	171.95	173.49	170.43	336,502
July 16, 2025	172.5	171.49	171.49	176.52	169.84	404,114
July 15, 2025	175.73	174.02	174.02	175.9	173.62	289,213
July 14, 2025	175.59	174.37	174.37	175.59	173.29	268,300
July 11, 2025	175.61	176.39	176.39	176.6	173.49	481,600
July 10, 2025	170.48	176.01	176.01	177.4	170.41	406,500
July 09, 2025	170.82	170.06	170.06	170.99	168.86	219,247
July 08, 2025	169.46	170.2	170.2	172.71	169.46	385,814
July 07, 2025	169.63	169.26	169.26	172.72	168	257,700
July 03, 2025	172.33	171.57	171.57	172.67	170.33	236,926
July 02, 2025	168.96	171.59	171.59	172.04	168.65	319,238
July 01, 2025	161.54	168.66	168.66	171.21	161.11	444,400
June 30, 2025	159.82	159	159	160.78	158.32	255,228
June 27, 2025	159.24	160.88	160.88	162	158.52	456,347
June 26, 2025	156.26	158.81	158.81	159.59	155.82	310,400
June 25, 2025	156.25	155.88	155.88	157.42	154.39	262,600
June 24, 2025	155.04	156.71	156.71	157.31	154.4	308,249
June 23, 2025	150.02	153.76	153.76	153.96	149.45	221,500
June 20, 2025	152.54	150.21	150.21	152.6	149.59	594,400
June 18, 2025	151.18	151.49	151.49	153.91	150.9	251,109
June 17, 2025	149.17	150.66	150.66	151.57	148.05	273,200
June 16, 2025	148.9	149.61	149.61	150.95	147.81	230,400
June 13, 2025	148.08	147.31	147.31	149.18	146.75	221,714
June 12, 2025	148.95	149.65	149.65	149.99	147.81	319,500
June 11, 2025	155	150.05	150.05	155	150	298,900
June 10, 2025	153.93	154.06	154.06	155.17	152.75	214,108
June 09, 2025	153.47	153.05	153.05	154.71	151.52	230,219
June 06, 2025	150.79	150.59	150.59	150.85	149.16	169,500
June 05, 2025	148.42	148.21	148.21	149.58	147.33	190,249
June 04, 2025	150.42	148.61	148.61	151.04	148.16	299,900
June 03, 2025	145	150.35	150.35	151.05	145	313,848
June 02, 2025	146.95	146.26	146.26	146.95	143.34	419,314
May 30, 2025	150.31	147.13	147.13	150.79	146.37	1.12M
May 29, 2025	151.11	150.71	150.71	151.11	148.8	256,300
May 28, 2025	152.82	150.14	150.14	153.08	149.89	280,739

Ryder System, Inc. (R) NYSE