NYSE : R
Ryder System, Inc. — Price history
Industrials · Rental & Leasing Services · United States
Last price 280.68 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 10.73B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ryder System, Inc. (R) closed at 282.55 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 281.27 | 283.53 | 278.24 | 282.55 | 426,377 | +0.67% |
| 2026-10-29 | 276.85 | 281.92 | 276.66 | 280.68 | 300,095 | +1.84% |
| 2026-10-28 | 278.16 | 281.01 | 274.75 | 275.61 | 404,990 | -1.39% |
| 2026-10-27 | 283.62 | 287 | 277.9 | 279.49 | 444,222 | -0.93% |
| 2026-10-26 | 273.48 | 285.57 | 273.48 | 282.11 | 523,086 | +4.14% |
| 2026-10-23 | 270 | 271.115 | 258.08 | 270.9 | 684,642 | +2.02% |
| 2026-10-22 | 250.82 | 266.14 | 250.535 | 265.53 | 620,117 | +10.49% |
| 2026-10-21 | 238.6 | 241.247 | 237.15 | 240.31 | 326,774 | +1.23% |
| 2026-10-20 | 235.22 | 240.675 | 230.985 | 237.38 | 358,936 | +0.57% |
| 2026-10-19 | 239.66 | 239.66 | 235.175 | 236.04 | 218,054 | -0.99% |
| 2026-10-16 | 240.22 | 242.94 | 236.52 | 238.39 | 518,823 | -0.74% |
| 2026-10-15 | 237.41 | 241.05 | 236.735 | 240.16 | 368,949 | +0.98% |
| 2026-10-14 | 236.51 | 237.89 | 233.712 | 237.82 | 242,429 | -0.66% |
| 2026-10-13 | 238.01 | 240.07 | 235.18 | 239.39 | 190,373 | +0.79% |
| 2026-10-12 | 238.7 | 241.76 | 237.18 | 237.51 | 195,468 | -0.44% |
| 2026-10-09 | 239.47 | 239.47 | 235.75 | 238.55 | 406,993 | +1.43% |
| 2026-10-08 | 233.9 | 236.39 | 232.27 | 235.18 | 259,702 | +1.23% |
| 2026-10-07 | 233.57 | 236.595 | 230.745 | 232.32 | 170,447 | -1.63% |
| 2026-10-06 | 238.5 | 239.97 | 235.97 | 236.17 | 303,206 | +0.10% |
| 2026-10-05 | 239.29 | 240.66 | 235.81 | 235.94 | 393,439 | -0.55% |
| 2026-10-02 | 233.87 | 238.333 | 232.555 | 237.24 | 293,511 | +2.74% |
| 2026-10-01 | 227.61 | 235.232 | 223.3 | 230.92 | 286,446 | +1.34% |
| 2026-09-30 | 231.71 | 231.71 | 227.79 | 227.86 | 254,103 | -1.30% |
| 2026-09-29 | 227.91 | 231.12 | 226.17 | 230.87 | 304,774 | -1.31% |
| 2026-09-28 | 234.7 | 236.72 | 232.93 | 233.93 | 285,571 | -0.70% |
| 2026-09-25 | 236.24 | 238.75 | 234.7 | 235.57 | 204,265 | -0.29% |
| 2026-09-24 | 237.23 | 238.56 | 235.3 | 236.25 | 190,186 | -0.74% |
| 2026-09-23 | 235.58 | 240.41 | 234.3 | 238 | 175,187 | +0.63% |
| 2026-09-22 | 239.86 | 241.28 | 236.46 | 236.5 | 223,843 | -0.27% |
| 2026-09-21 | 239.32 | 239.32 | 234.13 | 237.14 | 229,381 | -0.59% |
| 2026-09-18 | 241.42 | 241.42 | 234.29 | 238.54 | 404,365 | -0.16% |
| 2026-09-17 | 242.36 | 242.36 | 235.42 | 238.92 | 217,757 | +0.40% |
| 2026-09-16 | 240.68 | 241.39 | 235.57 | 237.96 | 250,929 | -1.33% |
| 2026-09-15 | 242.52 | 243.86 | 240 | 241.16 | 325,363 | +0.01% |
| 2026-09-14 | 241.6 | 242.78 | 239.315 | 241.13 | 227,864 | -0.89% |
| 2026-09-11 | 244.43 | 245.96 | 240.64 | 243.3 | 199,691 | +0.70% |
| 2026-09-10 | 243.84 | 246.19 | 240.56 | 241.6 | 239,809 | -1.29% |
| 2026-09-09 | 247.42 | 247.985 | 243.47 | 244.75 | 210,260 | -0.87% |
| 2026-09-08 | 249 | 249 | 245.87 | 246.89 | 284,799 | -0.62% |
| 2026-09-04 | 245.98 | 250.96 | 245.98 | 248.44 | 170,401 | +0.60% |
| 2026-09-03 | 244 | 247.86 | 241.979 | 246.97 | 162,424 | +1.58% |
| 2026-09-02 | 243.98 | 244.51 | 241.5 | 243.13 | 245,146 | -0.14% |
| 2026-09-01 | 244.9 | 246.11 | 241.36 | 243.48 | 266,707 | -0.40% |
| 2026-08-31 | 246 | 246.4 | 243.305 | 244.46 | 238,791 | -0.57% |
| 2026-08-28 | 248.96 | 250.74 | 244.945 | 245.86 | 130,954 | -0.90% |
| 2026-08-27 | 248.49 | 250.57 | 246.23 | 248.09 | 208,825 | -0.62% |
| 2026-08-26 | 247.9 | 251.24 | 247 | 249.64 | 255,771 | +1.41% |
| 2026-08-25 | 247.51 | 248.005 | 243.64 | 246.18 | 239,520 | +0.51% |
| 2026-08-24 | 250.26 | 252.2 | 243.535 | 244.93 | 232,477 | -1.52% |
| 2026-08-21 | 250.56 | 250.96 | 246.888 | 249.73 | 368,725 | +0.76% |
| 2026-08-20 | 248.33 | 250.665 | 246.55 | 247.85 | 261,467 | -1.07% |
| 2026-08-19 | 261.69 | 262.42 | 250.43 | 250.54 | 322,448 | -3.32% |
| 2026-08-18 | 264.98 | 264.98 | 259.11 | 259.15 | 234,941 | -2.10% |
| 2026-08-17 | 263.8 | 266.98 | 257.56 | 264.7 | 393,225 | +0.28% |
| 2026-08-14 | 261.37 | 266.22 | 260.55 | 263.96 | 202,606 | +0.30% |
| 2026-08-13 | 264.41 | 265.5 | 262.46 | 263.17 | 225,445 | +0.08% |
| 2026-08-12 | 259.74 | 265.64 | 259.74 | 262.96 | 414,175 | +1.69% |
| 2026-08-11 | 261.39 | 264.6 | 258.36 | 258.59 | 191,580 | -0.60% |
| 2026-08-10 | 261.06 | 263.27 | 260 | 260.16 | 265,426 | -0.77% |
| 2026-08-07 | 262.38 | 265.3 | 261.685 | 262.19 | 275,687 | -0.04% |
| 2026-08-06 | 265.98 | 265.98 | 262.14 | 262.29 | 165,277 | -1.22% |
| 2026-08-05 | 266.99 | 269.775 | 264.525 | 265.54 | 276,608 | -1.21% |
| 2026-08-04 | 265.28 | 269.45 | 264.3 | 268.8 | 265,757 | +2.45% |
| 2026-08-03 | 260.55 | 262.91 | 256.4 | 262.36 | 383,865 | +2.32% |
| 2026-07-31 | 260.98 | 262.255 | 256.21 | 256.42 | 311,438 | -0.68% |
| 2026-07-30 | 261 | 261 | 254.55 | 258.17 | 283,635 | -0.03% |
| 2026-07-29 | 259.57 | 260.96 | 253.565 | 258.24 | 505,749 | -0.73% |
| 2026-07-28 | 267.36 | 268.51 | 260.07 | 260.13 | 428,834 | -3.18% |
| 2026-07-27 | 266.42 | 271.47 | 262.345 | 268.68 | 537,420 | +0.37% |
| 2026-07-24 | 270.465 | 271.14 | 260.18 | 267.68 | 436,674 | -0.09% |
| 2026-07-23 | 272.22 | 272.22 | 263.125 | 267.91 | 599,875 | -3.06% |
| 2026-07-22 | 274.04 | 278.07 | 274.04 | 276.37 | 400,361 | +0.66% |
| 2026-07-21 | 270.11 | 276.45 | 266.76 | 274.57 | 325,882 | +2.57% |
| 2026-07-20 | 271.99 | 272.32 | 267.45 | 267.69 | 260,054 | -1.52% |
| 2026-07-17 | 270.51 | 275.51 | 268.845 | 271.82 | 515,815 | -0.45% |
| 2026-07-16 | 264.48 | 276.996 | 264.48 | 273.06 | 345,905 | +3.24% |
| 2026-07-15 | 269.11 | 270.93 | 262.05 | 264.48 | 430,607 | -1.34% |
| 2026-07-14 | 268.77 | 269.79 | 263.54 | 268.06 | 251,911 | +1.04% |
| 2026-07-13 | 269.71 | 270.94 | 265.14 | 265.3 | 251,796 | -1.34% |
| 2026-07-10 | 268.98 | 271.65 | 265.75 | 268.91 | 280,725 | -0.27% |
| 2026-07-09 | 268.27 | 273.04 | 267.92 | 269.63 | 175,975 | +1.61% |
| 2026-07-08 | 267.59 | 268.06 | 261.8 | 265.36 | 281,632 | -0.22% |
| 2026-07-07 | 263.21 | 267.1 | 260.96 | 265.94 | 306,111 | +1.31% |
| 2026-07-06 | 261.59 | 267.295 | 260.345 | 262.49 | 402,630 | +0.68% |
| 2026-07-02 | 269 | 269.665 | 260.15 | 260.72 | 336,291 | -1.98% |
| 2026-07-01 | 262.55 | 269.41 | 261.99 | 266 | 384,746 | +0.85% |
| 2026-06-30 | 264.42 | 265.18 | 259 | 263.77 | 403,223 | -0.28% |
| 2026-06-29 | 261.26 | 265.7 | 260.2 | 264.5 | 369,109 | +1.37% |
| 2026-06-26 | 266.58 | 268.66 | 256.77 | 260.93 | 907,465 | -2.61% |
| 2026-06-25 | 264.05 | 270.21 | 263.285 | 267.92 | 290,083 | +2.65% |
| 2026-06-24 | 262.73 | 266.78 | 260.54 | 261.01 | 419,861 | -0.89% |
| 2026-06-23 | 263.01 | 268.31 | 261.49 | 263.36 | 402,245 | -0.64% |
| 2026-06-22 | 263.74 | 267.58 | 260.825 | 265.06 | 355,680 | +0.64% |
| 2026-06-18 | 268.94 | 271.51 | 262.86 | 263.37 | 604,180 | -1.03% |
| 2026-06-17 | 275 | 275 | 265.465 | 266.1 | 467,129 | -3.12% |
| 2026-06-16 | 278.01 | 279.88 | 274.11 | 274.66 | 469,298 | -0.93% |
| 2026-06-15 | 280.99 | 280.99 | 272.18 | 277.23 | 649,455 | -1.11% |
| 2026-06-12 | 282.92 | 284.25 | 279.05 | 280.33 | 334,453 | +0.00% |
| 2026-06-11 | 273.03 | 281.77 | 273.03 | 280.34 | 404,811 | +3.73% |
| 2026-06-10 | 272.99 | 279.99 | 269.915 | 270.25 | 442,961 | -2.42% |
| 2026-06-09 | 273 | 278.32 | 268 | 276.95 | 470,380 | +2.22% |
| 2026-06-08 | 265.75 | 272.66 | 263.784 | 270.94 | 305,273 | +2.16% |
| 2026-06-05 | 265.94 | 269.99 | 264.745 | 265.22 | 286,928 | +0.10% |
| 2026-06-04 | 262.35 | 265.59 | 259.95 | 264.96 | 307,717 | +1.76% |
| 2026-06-03 | 257.35 | 261.085 | 256.2 | 260.38 | 292,641 | +0.90% |
| 2026-06-02 | 255 | 259.42 | 253.25 | 258.06 | 369,072 | +1.67% |
| 2026-06-01 | 248.25 | 254 | 247.7 | 253.83 | 573,438 | +1.19% |
| 2026-05-29 | 248.33 | 251.705 | 246.09 | 250.85 | 421,584 | +0.82% |
| 2026-05-28 | 246.98 | 252.41 | 244.86 | 248.81 | 418,377 | -0.23% |
| 2026-05-27 | 251.41 | 252.45 | 247.72 | 249.39 | 298,787 | +0.27% |
| 2026-05-26 | 244.75 | 250.33 | 243.66 | 248.71 | 265,989 | +1.93% |
| 2026-05-22 | 239.48 | 244.2 | 235.06 | 244 | 504,264 | +2.33% |
| 2026-05-21 | 233.36 | 240.095 | 228.76 | 238.45 | 307,629 | +1.56% |
| 2026-05-20 | 230.52 | 236.54 | 229.2 | 234.79 | 424,573 | +2.88% |
| 2026-05-19 | 230.73 | 232.12 | 227.215 | 228.21 | 372,613 | -1.44% |
| 2026-05-18 | 230.29 | 234.095 | 228.77 | 231.55 | 371,305 | +0.67% |
| 2026-05-15 | 228.75 | 231.36 | 227.55 | 230.91 | 368,995 | -0.06% |
| 2026-05-14 | 229.12 | 234.73 | 224.98 | 231.06 | 415,621 | +1.65% |
| 2026-05-13 | 228.58 | 230.33 | 225.73 | 227.3 | 348,824 | -0.20% |
| 2026-05-12 | 232.17 | 234.28 | 224.93 | 227.76 | 346,359 | -2.03% |