Ryder System, Inc. (R) NYSE

Currency In USD

R Historical Return

If you invested $1000 in Ryder System, Inc. (R) 10 years ago, it would be worth $5,497.62 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,087.11, while $1000 invested 1 year ago would be worth $1,755.74. This corresponds to total returns of 449.76%, 308.71%, 75.57%, respectively, with annualized returns of 18.57%, 32.5%, 75.57%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

R Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	263.74	265.06	265.06	267.58	260.83	352,531
June 18, 2026	268.94	263.37	263.37	271.51	262.86	602,090
June 17, 2026	275	266.1	266.1	275	265.46	467,121
June 16, 2026	278.01	274.66	274.66	279.88	274.11	468,025
June 15, 2026	280.99	277.23	277.23	280.99	272.18	641,269
June 12, 2026	282.92	280.33	280.33	284.25	279.05	328,822
June 11, 2026	273.03	280.34	280.34	281.77	273.03	404,724
June 10, 2026	272.99	270.25	270.25	279.99	269.92	442,938
June 09, 2026	273	276.95	276.95	278.32	268	468,937
June 08, 2026	265.75	270.94	270.94	272.66	263.78	305,167
June 05, 2026	265.94	265.22	265.22	269.99	264.75	286,757
June 04, 2026	262.35	264.96	264.96	265.59	259.95	305,734
June 03, 2026	257.35	260.38	260.38	261.08	256.55	286,043
June 02, 2026	255	258.06	258.06	259.42	253.25	336,270
June 01, 2026	248.25	253.83	253.83	254	247.7	568,534
May 29, 2026	248.33	250.85	250.85	251.71	246.09	421,584
May 28, 2026	246.98	248.81	248.81	252.41	244.86	418,377
May 27, 2026	251.41	249.39	249.39	252.45	247.72	291,726
May 26, 2026	244.75	248.71	248.71	250.33	243.66	261,890
May 22, 2026	239.48	244	244	244.2	235.06	492,033
May 21, 2026	233.36	238.45	238.45	240.1	228.76	248,083
May 20, 2026	230.52	234.79	234.79	236.54	229.2	327,194
May 19, 2026	230.73	228.21	228.21	232.12	227.22	364,206
May 18, 2026	230.29	231.55	231.55	234.1	228.77	371,305
May 15, 2026	228.75	230.91	230.91	231.36	227.55	368,995
May 14, 2026	229.12	231.06	231.06	234.73	224.98	407,662
May 13, 2026	228.58	227.3	227.3	230.33	225.73	345,696
May 12, 2026	232.17	227.76	227.76	234.28	224.93	337,906
May 11, 2026	240.72	232.47	232.47	240.85	231.49	554,774
May 08, 2026	243.67	239.14	239.14	244.05	238.2	222,268
May 07, 2026	243.13	241.82	241.82	246.11	241	395,822
May 06, 2026	244.41	241.56	241.56	246.23	240.11	365,251
May 05, 2026	234.8	240.4	240.4	240.6	234.25	408,698
May 04, 2026	247.98	232.97	232.97	247.98	232.73	585,671
May 01, 2026	257.73	249.99	249.99	259	249.66	355,462
April 30, 2026	247.28	253.77	253.77	254.24	246.31	412,142
April 29, 2026	248.98	245.42	245.42	251.31	244.85	594,041
April 28, 2026	249.32	247.71	247.71	249.56	245.38	585,736
April 27, 2026	253.83	249.48	249.48	256.57	248.79	453,765
April 24, 2026	245.27	253.34	253.34	254.16	243.31	519,169
April 23, 2026	234.22	242.59	242.59	246.92	230.42	744,753
April 22, 2026	232.97	227.58	227.58	233.45	225.15	516,123
April 21, 2026	231.06	230.98	230.98	233.07	228.01	330,845
April 20, 2026	226.11	230.07	230.07	231.59	223.45	255,971
April 17, 2026	225	227.13	227.13	230.06	223.13	1.03M
April 16, 2026	212.7	221.38	221.38	221.63	212.7	466,576
April 15, 2026	216.62	212.05	212.05	219.45	209.44	656,910
April 14, 2026	220.69	219.83	219.83	223.56	218.1	331,955
April 13, 2026	217	220.58	220.58	220.71	215.5	240,563
April 10, 2026	222.93	218.97	218.97	223.1	217.48	258,732
April 09, 2026	219.31	222.04	222.04	223.84	217.58	258,630
April 08, 2026	215.21	220.31	220.31	221.23	215.21	247,816
April 07, 2026	205.53	207.36	207.36	209.56	205.53	274,184
April 06, 2026	204	206.42	206.42	206.96	203.57	260,486
April 02, 2026	202.55	205.95	205.95	207.45	201.2	324,951
April 01, 2026	206.59	206.86	206.86	210.3	202.21	258,086
March 31, 2026	200.29	204.71	204.71	207.24	199.9	250,282
March 30, 2026	198.81	196.81	196.81	200.83	196.33	275,124
March 27, 2026	198.86	197.55	197.55	201.2	197.16	303,316
March 26, 2026	200.75	199.88	199.88	203.39	198.49	275,384