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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	170.83	172.85	172.85	175.3	170.83	285,065
November 11, 2025	169.56	170.25	170.25	171.76	168.2	376,400
November 10, 2025	169.76	169.5	169.5	171.14	168.01	391,022
November 07, 2025	166.86	169.42	169.42	169.7	166.86	331,104
November 06, 2025	167.51	167.59	167.59	168.41	166.38	376,600
November 05, 2025	167.58	167.56	167.56	170.08	166.65	350,939
November 04, 2025	166.13	167.35	167.35	170.29	166.13	418,000
November 03, 2025	168.22	168.45	168.45	170.11	164.51	451,200
October 31, 2025	168.69	169.23	169.23	170.65	168.42	504,100
October 30, 2025	169.54	169.4	169.4	172.56	168.77	415,445
October 29, 2025	168.32	170.8	170.8	172.78	168.32	619,109
October 28, 2025	168.7	168.93	168.93	170.91	167.76	513,005
October 27, 2025	162.41	168.26	168.26	169.25	161.71	726,911
October 24, 2025	160.89	161.31	161.31	164.99	160.08	966,731
October 23, 2025	171.36	160.2	160.2	177.5	157.77	885,181
October 22, 2025	185.66	182.81	182.81	186.08	182.22	505,138
October 21, 2025	183	185.18	185.18	186.83	180.49	389,192
October 20, 2025	183.5	183.56	183.56	185.17	182.96	247,747
October 17, 2025	183	182.37	182.37	184.07	180.65	265,227
October 16, 2025	185.04	182.64	182.64	187.16	181.52	331,726
October 15, 2025	182.85	182.3	182.3	183.24	180.89	224,602
October 14, 2025	178.42	182.01	182.01	183.27	178.42	474,149
October 13, 2025	178.65	179.79	179.79	181.13	178	270,902
October 10, 2025	184.3	176.47	176.47	186.82	176.32	394,327
October 09, 2025	187.6	184.26	184.26	187.9	183.88	257,680
October 08, 2025	185.5	187.52	187.52	190.79	184.68	321,600
October 07, 2025	194.02	185.73	185.73	194.92	185.52	324,500
October 06, 2025	192.92	194.22	194.22	195.48	189.96	297,300
October 03, 2025	190.81	193.21	193.21	195.17	188.13	362,703
October 02, 2025	191	190.47	190.47	191	187.46	213,705
October 01, 2025	187.51	189.95	189.95	190.35	187.51	341,453
September 30, 2025	186.39	188.64	188.64	189.01	185.08	324,400
September 29, 2025	188.85	186.96	186.96	188.85	184.81	335,479
September 26, 2025	185.11	187.74	187.74	188.77	184.58	376,700
September 25, 2025	184.01	184.59	184.59	185.49	182.65	246,700
September 24, 2025	187	184.58	184.58	187.6	183.84	180,900
September 23, 2025	186.28	186.65	186.65	188.66	186	225,217
September 22, 2025	184.34	184.97	184.97	185.49	182.67	189,853
September 19, 2025	186.32	183.75	183.75	186.74	182.57	700,936
September 18, 2025	185.83	185.63	185.63	188.02	184.76	370,102
September 17, 2025	188.63	184.59	184.59	190.2	183.58	284,252
September 16, 2025	188.15	188.39	188.39	188.97	185.11	205,600
September 15, 2025	188.11	187.4	187.4	190.1	187.11	167,306
September 12, 2025	189.04	187.45	187.45	190.38	187.31	409,815
September 11, 2025	186.59	189.57	189.57	189.57	185.92	334,335
September 10, 2025	185.59	186.46	186.46	187.91	185.36	256,649
September 09, 2025	188.15	185.66	185.66	188.31	184.97	171,711
September 08, 2025	188.3	188.12	188.12	189.19	185.95	270,600
September 05, 2025	189.14	187.22	187.22	191	185.99	240,300
September 04, 2025	186.15	188.64	188.62	189.15	185.27	346,763
September 03, 2025	185.37	186.05	186.05	187.78	184.33	191,109
September 02, 2025	184.96	186.87	186.87	186.95	184.05	217,202
August 29, 2025	186.89	187.52	187.52	188.32	185.67	251,000
August 28, 2025	188.03	187.12	187.12	188.03	184.88	245,446
August 27, 2025	185.63	187.23	187.23	188.48	185.63	284,600
August 26, 2025	183.39	187.11	187.11	187.31	183.39	322,500
August 25, 2025	185.6	184.1	184.1	186.77	183.83	175,330
August 22, 2025	181.96	186.61	186.61	189.35	181.96	329,300
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

Ryder System, Inc. (R) NYSE