If you invested $1000 in Ryder System, Inc. (R) 10 years ago, it would be worth $4,906.29 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,022.01, while $1000 invested 1 year ago would be worth $1,327.24. This corresponds to total returns of 390.63%, 202.2%, 32.72%, respectively, with annualized returns of 17.24%, 24.74%, 32.72%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 238.6 | 240.31 | 240.31 | 241.25 | 237.15 | 326,774 |
| October 20, 2026 | 235.22 | 237.38 | 237.38 | 240.68 | 230.99 | 334,117 |
| October 19, 2026 | 239.66 | 236.04 | 236.04 | 239.66 | 235.18 | 218,053 |
| October 16, 2026 | 240.22 | 238.39 | 238.39 | 242.94 | 236.52 | 518,823 |
| October 15, 2026 | 237.41 | 240.16 | 240.16 | 241.05 | 236.74 | 368,949 |
| October 14, 2026 | 236.51 | 237.82 | 237.82 | 237.89 | 233.71 | 242,429 |
| October 13, 2026 | 238.01 | 239.39 | 239.39 | 240.07 | 235.18 | 190,373 |
| October 12, 2026 | 238.7 | 237.51 | 237.51 | 241.76 | 237.18 | 195,468 |
| October 09, 2026 | 239.47 | 238.55 | 238.55 | 239.47 | 235.75 | 406,993 |
| October 08, 2026 | 233.9 | 235.18 | 235.18 | 236.39 | 232.27 | 259,703 |
| October 07, 2026 | 233.57 | 232.32 | 232.32 | 236.6 | 230.75 | 170,514 |
| October 06, 2026 | 238.5 | 236.17 | 236.17 | 239.97 | 235.97 | 303,258 |
| October 05, 2026 | 239.29 | 235.94 | 235.94 | 240.66 | 235.81 | 393,559 |
| October 02, 2026 | 233.87 | 237.24 | 237.24 | 238.33 | 232.56 | 293,584 |
| October 01, 2026 | 227.61 | 230.92 | 230.92 | 235.23 | 223.3 | 286,448 |
| September 30, 2026 | 231.71 | 227.86 | 227.86 | 231.71 | 227.79 | 254,105 |
| September 29, 2026 | 227.91 | 230.87 | 230.87 | 231.12 | 226.17 | 304,784 |
| September 28, 2026 | 234.7 | 233.93 | 233.93 | 236.72 | 232.93 | 285,574 |
| September 25, 2026 | 236.24 | 235.57 | 235.57 | 238.75 | 234.7 | 204,267 |
| September 24, 2026 | 237.23 | 236.25 | 236.25 | 238.56 | 235.3 | 190,187 |
| September 23, 2026 | 235.58 | 238 | 238 | 240.41 | 234.3 | 175,189 |
| September 22, 2026 | 239.86 | 236.5 | 236.5 | 241.28 | 236.46 | 223,854 |
| September 21, 2026 | 239.32 | 237.14 | 237.14 | 239.32 | 234.13 | 229,384 |
| September 18, 2026 | 241.42 | 238.54 | 238.54 | 241.42 | 234.29 | 436,672 |
| September 17, 2026 | 242.36 | 238.92 | 238.92 | 242.36 | 235.42 | 217,801 |
| September 16, 2026 | 240.68 | 237.96 | 237.96 | 241.39 | 235.57 | 250,931 |
| September 15, 2026 | 242.52 | 241.16 | 241.16 | 243.86 | 240 | 325,364 |
| September 11, 2026 | 244.43 | 243.3 | 243.3 | 245.96 | 240.64 | 199,692 |
| September 10, 2026 | 243.84 | 241.6 | 241.6 | 246.19 | 240.56 | 239,810 |
| September 09, 2026 | 247.42 | 244.75 | 244.75 | 247.99 | 243.47 | 210,261 |
| September 08, 2026 | 249 | 246.89 | 246.89 | 249 | 245.87 | 284,800 |
| September 04, 2026 | 245.98 | 248.44 | 248.44 | 250.96 | 245.98 | 170,403 |
| September 03, 2026 | 244 | 246.97 | 246.97 | 247.86 | 241.98 | 162,425 |
| September 02, 2026 | 243.98 | 243.13 | 243.13 | 244.51 | 241.5 | 245,147 |
| September 01, 2026 | 244.9 | 243.48 | 243.48 | 246.11 | 241.36 | 266,708 |
| August 31, 2026 | 246 | 244.46 | 244.46 | 246.4 | 243.31 | 239,366 |
| August 28, 2026 | 248.96 | 245.86 | 245.86 | 250.74 | 244.95 | 130,985 |
| August 27, 2026 | 248.49 | 248.09 | 248.09 | 250.57 | 246.23 | 208,860 |
| August 26, 2026 | 247.9 | 249.64 | 249.64 | 251.24 | 247 | 255,773 |
| August 25, 2026 | 247.51 | 246.18 | 246.18 | 248.01 | 243.64 | 239,562 |
| August 24, 2026 | 250.26 | 244.93 | 244.93 | 252.2 | 243.54 | 232,579 |
| August 21, 2026 | 250.56 | 249.73 | 249.73 | 250.96 | 246.89 | 368,724 |
| August 20, 2026 | 248.33 | 247.85 | 247.85 | 250.67 | 246.55 | 243,562 |
| August 19, 2026 | 261.69 | 250.54 | 250.54 | 262.42 | 250.43 | 313,324 |
| August 18, 2026 | 264.98 | 259.15 | 259.15 | 264.98 | 259.11 | 234,940 |
| August 17, 2026 | 263.8 | 264.7 | 264.7 | 266.98 | 257.56 | 356,294 |
| August 14, 2026 | 261.37 | 263.96 | 263.96 | 266.22 | 260.55 | 178,005 |
| August 13, 2026 | 264.41 | 263.17 | 263.17 | 265.5 | 262.46 | 225,084 |
| August 12, 2026 | 259.74 | 262.96 | 262.96 | 265.64 | 259.74 | 413,947 |
| August 11, 2026 | 261.39 | 258.59 | 258.59 | 264.6 | 258.36 | 191,564 |
| August 10, 2026 | 261.06 | 260.16 | 260.16 | 263.27 | 260 | 265,425 |
| August 07, 2026 | 262.38 | 262.19 | 262.19 | 265.3 | 261.69 | 266,175 |
| August 06, 2026 | 265.98 | 262.29 | 262.29 | 265.98 | 262.14 | 161,678 |
| August 05, 2026 | 266.99 | 265.54 | 265.54 | 269.77 | 264.52 | 276,547 |
| August 04, 2026 | 265.28 | 268.8 | 268.8 | 269.45 | 264.3 | 265,750 |
| August 03, 2026 | 260.55 | 262.36 | 262.36 | 262.91 | 256.4 | 383,850 |
| July 31, 2026 | 260.98 | 256.42 | 256.42 | 262.26 | 256.21 | 311,329 |
| July 30, 2026 | 261 | 258.17 | 258.17 | 261 | 254.55 | 283,634 |
| July 29, 2026 | 259.57 | 258.24 | 258.24 | 260.96 | 253.57 | 505,746 |
| July 28, 2026 | 267.36 | 260.13 | 260.13 | 268.51 | 260.07 | 428,833 |