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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	163.54	168.25	168.25	169.43	161.89	356,324
November 20, 2025	168.18	162.5	162.5	169	161.41	289,435
November 19, 2025	166.79	166.65	166.65	167.65	165.33	266,800
November 18, 2025	163.18	166.03	166.03	166.75	162.53	497,100
November 17, 2025	169.18	164.45	164.45	169.56	163.64	297,040
November 14, 2025	168.58	170.49	169.58	170.85	167.83	363,200
November 13, 2025	172.35	169.3	169.3	174.4	168.6	394,500
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

Ryder System, Inc. (R) NYSE