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 $5,117.42 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,682.25, while $1000 invested 1 year ago would be worth $1,351.13. This corresponds to total returns of 411.74%, 268.22%, 35.11%, respectively, with annualized returns of 17.72%, 29.78%, 35.11%.

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
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
July 27, 2026	266.42	268.68	268.68	271.47	262.35	537,415
July 23, 2026	272.22	267.91	267.91	272.22	263.13	597,120
July 22, 2026	274.04	276.37	276.37	278.07	274.04	400,348
July 21, 2026	270.11	274.57	274.57	276.45	266.76	317,568
July 20, 2026	271.99	267.69	267.69	272.32	267.45	260,053
July 17, 2026	270.51	271.82	271.82	275.51	268.85	515,813
July 16, 2026	264.48	273.06	273.06	277	264.48	345,902
July 15, 2026	269.11	264.48	264.48	270.93	262.05	427,041
July 14, 2026	268.77	268.06	268.06	269.79	263.54	248,401
July 13, 2026	269.71	265.3	265.3	270.94	265.14	251,794
July 10, 2026	268.98	268.91	268.91	271.65	265.75	280,725
July 09, 2026	268.27	269.63	269.63	273.04	267.92	175,215
July 08, 2026	267.59	265.36	265.36	268.06	261.8	277,807
July 07, 2026	263.21	265.94	265.94	267.1	260.96	306,111
July 06, 2026	261.59	262.49	262.49	267.3	260.35	372,999
July 02, 2026	269	260.72	260.72	269.67	260.15	334,940
July 01, 2026	262.55	266	266	269.41	261.99	381,473
June 30, 2026	264.42	263.77	263.77	265.18	259	393,900
June 29, 2026	261.26	264.5	264.5	265.7	260.2	349,345
June 26, 2026	266.58	260.93	260.93	268.66	256.77	895,463
June 25, 2026	264.05	267.92	267.92	270.21	263.29	286,414
June 24, 2026	262.73	261.01	261.01	266.78	260.54	401,493
June 23, 2026	263.01	263.36	263.36	268.31	261.49	402,245
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