Ryder System, Inc. (R) NYSE

Currency In USD

AD

R Historical Return

If you invested $1000 in Ryder System, Inc. (R) 10 years ago, it would be worth $4,931.76 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,394.01, while $1000 invested 1 year ago would be worth $1,287.57. This corresponds to total returns of 393.18%, 239.4%, 28.76%, respectively, with annualized returns of 17.3%, 27.7%, 28.76%.

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

AD

R Historical Data

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 10, 2026243.84241.6241.6246.19240.56239,810
September 09, 2026247.42244.75244.75247.99243.47210,261
September 08, 2026249246.89246.89249245.87284,800
September 04, 2026245.98248.44248.44250.96245.98170,403
September 03, 2026244246.97246.97247.86241.98162,425
September 02, 2026243.98243.13243.13244.51241.5245,147
September 01, 2026244.9243.48243.48246.11241.36266,708
August 31, 2026246244.46244.46246.4243.31239,366
August 28, 2026248.96245.86245.86250.74244.95130,985
August 27, 2026248.49248.09248.09250.57246.23208,860
August 26, 2026247.9249.64249.64251.24247255,773
August 25, 2026247.51246.18246.18248.01243.64239,562
August 24, 2026250.26244.93244.93252.2243.54232,579
August 21, 2026250.56249.73249.73250.96246.89368,724
August 20, 2026248.33247.85247.85250.67246.55243,562
August 19, 2026261.69250.54250.54262.42250.43313,324
August 18, 2026264.98259.15259.15264.98259.11234,940
August 17, 2026263.8264.7264.7266.98257.56356,294
August 14, 2026261.37263.96263.96266.22260.55178,005
August 13, 2026264.41263.17263.17265.5262.46225,084
August 12, 2026259.74262.96262.96265.64259.74413,947
August 11, 2026261.39258.59258.59264.6258.36191,564
August 10, 2026261.06260.16260.16263.27260265,425
August 07, 2026262.38262.19262.19265.3261.69266,175
August 06, 2026265.98262.29262.29265.98262.14161,678
August 05, 2026266.99265.54265.54269.77264.52276,547
August 04, 2026265.28268.8268.8269.45264.3265,750
August 03, 2026260.55262.36262.36262.91256.4383,850
July 31, 2026260.98256.42256.42262.26256.21311,329
July 30, 2026261258.17258.17261254.55283,634
July 29, 2026259.57258.24258.24260.96253.57505,746
July 28, 2026267.36260.13260.13268.51260.07428,833
July 27, 2026266.42268.68268.68271.47262.35537,415
July 23, 2026272.22267.91267.91272.22263.13597,120
July 22, 2026274.04276.37276.37278.07274.04400,348
July 21, 2026270.11274.57274.57276.45266.76317,568
July 20, 2026271.99267.69267.69272.32267.45260,053
July 17, 2026270.51271.82271.82275.51268.85515,813
July 16, 2026264.48273.06273.06277264.48345,902
July 15, 2026269.11264.48264.48270.93262.05427,041
July 14, 2026268.77268.06268.06269.79263.54248,401
July 13, 2026269.71265.3265.3270.94265.14251,794
July 10, 2026268.98268.91268.91271.65265.75280,725
July 09, 2026268.27269.63269.63273.04267.92175,215
July 08, 2026267.59265.36265.36268.06261.8277,807
July 07, 2026263.21265.94265.94267.1260.96306,111
July 06, 2026261.59262.49262.49267.3260.35372,999
July 02, 2026269260.72260.72269.67260.15334,940
July 01, 2026262.55266266269.41261.99381,473
June 30, 2026264.42263.77263.77265.18259393,900
June 29, 2026261.26264.5264.5265.7260.2349,345
June 26, 2026266.58260.93260.93268.66256.77895,463
June 25, 2026264.05267.92267.92270.21263.29286,414
June 24, 2026262.73261.01261.01266.78260.54401,493
June 23, 2026263.01263.36263.36268.31261.49402,245
June 22, 2026263.74265.06265.06267.58260.83352,531
June 18, 2026268.94263.37263.37271.51262.86602,090
June 17, 2026275266.1266.1275265.46467,121
June 16, 2026278.01274.66274.66279.88274.11468,025
June 15, 2026280.99277.23277.23280.99272.18641,269
AD
AboutPrivacy PolicyContact usTerms & ConditionsEditorial Policy

Copyright © 2026 Stoculator.com. All rights reserved