Dark

R
Ryder System, Inc.
stock NYSE

Market Open

Jul 1, 2026 3:46:45 PM EDT

265.00USD+0.466%(+1.23)232,861

264.90Bid 265.84Ask 0.94Spread

Pre-market

0.00USD-100.000%(-263.77)0

After-hours

Jun 30, 2026 4:10:30 PM EDT

263.77USD-0.030%(-0.08)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	263.4000	269.0700	261.4200	265.0000	+0.466%	232,861	0.000%
2026-06-30	264.4200	265.1800	259.0000	263.7700	-0.276%	403,224	+0.466%
2026-06-29	261.2600	265.7000	260.2000	264.5000	+1.368%	369,110	+0.189%
2026-06-26	266.5800	268.6599	256.7700	260.9300	-2.609%	907,465	+1.560%
2026-06-25	264.0500	270.2100	263.2850	267.9200	+2.647%	290,083	-1.090%
2026-06-24	262.7300	266.7800	260.5400	261.0100	-0.892%	419,862	+1.529%
2026-06-23	263.0100	268.3100	261.4900	263.3600	-0.641%	402,245	+0.623%
2026-06-22	263.7400	267.5800	260.8250	265.0600	+0.642%	355,680	-0.023%
2026-06-18	268.9400	271.5100	262.8600	263.3700	-1.026%	604,180	+0.619%
2026-06-17	275.0000	275.0000	265.4650	266.1000	-3.117%	467,129	-0.413%
2026-06-16	278.0100	279.8800	274.1100	274.6600	-0.927%	469,299	-3.517%
2026-06-15	280.9900	280.9900	272.1800	277.2300	-1.106%	649,455	-4.411%
2026-06-12	282.9200	284.2500	279.0500	280.3300	-0.004%	334,453	-5.469%
2026-06-11	273.0300	281.7700	273.0300	280.3400	+3.734%	404,811	-5.472%
2026-06-10	272.9900	279.9900	269.9150	270.2500	-2.419%	442,962	-1.943%
2026-06-09	273.0000	278.3200	268.0000	276.9500	+2.218%	470,380	-4.315%
2026-06-08	265.7500	272.6600	263.7839	270.9400	+2.157%	305,274	-2.192%
2026-06-05	265.9400	269.9900	264.7450	265.2200	+0.098%	286,929	-0.083%
2026-06-04	262.3500	265.5900	259.9500	264.9600	+1.759%	307,717	+0.015%
2026-06-03	257.3500	261.0850	256.2000	260.3800	+0.899%	292,641	+1.774%
2026-06-02	255.0000	259.4199	253.2500	258.0600	+1.666%	369,065	+2.689%
2026-06-01	248.2500	254.0000	247.7000	253.8300	+1.188%	573,439	+4.401%
2026-05-29	248.3300	251.7050	246.0900	250.8500	+0.820%	421,585	+5.641%
2026-05-28	246.9800	252.4100	244.8600	248.8100	-0.233%	418,310	+6.507%
2026-05-27	251.4100	252.4500	247.7200	249.3900	+0.273%	298,787	+6.259%
2026-05-26	244.7500	250.3300	243.6600	248.7100	+1.930%	265,989	+6.550%
2026-05-22	239.4800	244.2000	235.0600	244.0000	+2.328%	504,265	+8.607%
2026-05-21	233.3600	240.0950	228.7600	238.4500	+1.559%	307,629	+11.134%
2026-05-20	230.5200	236.5400	229.2000	234.7900	+2.883%	424,573	+12.867%
2026-05-19	230.7300	232.1200	227.2150	228.2100	-1.442%	372,614	+16.121%
2026-05-18	230.2900	234.0952	228.7700	231.5500	+0.277%	371,305	+14.446%
2026-05-15	228.7500	231.3600	227.5500	230.9100	-0.065%	368,996	+14.763%
2026-05-14	229.1200	234.7300	224.9800	231.0600	+1.654%	415,622	+14.689%
2026-05-13	228.5800	230.3300	225.7300	227.3000	-0.202%	348,825	+16.586%
2026-05-12	232.1700	234.2800	224.9300	227.7600	-2.026%	346,355	+16.351%
2026-05-11	240.7200	240.8550	231.4900	232.4700	-2.789%	589,404	+13.993%
2026-05-08	243.6700	244.0500	238.1950	239.1400	-1.108%	225,429	+10.814%
2026-05-07	243.1300	246.1050	241.0000	241.8200	+0.108%	395,822	+9.586%
2026-05-06	244.4100	246.2300	240.1100	241.5600	+0.483%	372,495	+9.704%
2026-05-05	234.8000	240.6000	234.2500	240.4000	+3.189%	408,721	+10.233%
2026-05-04	247.9800	247.9800	232.7300	232.9700	-6.808%	585,613	+13.749%
2026-05-01	257.7300	259.0000	249.6600	249.9900	-1.490%	355,462	+6.004%
2026-04-30	247.2800	254.2400	246.3050	253.7700	+3.402%	412,263	+4.425%
2026-04-29	248.9800	251.3100	244.8500	245.4200	-0.924%	594,262	+7.978%
2026-04-28	249.3200	249.5600	245.3800	247.7100	-0.709%	585,737	+6.980%
2026-04-27	253.8300	256.5700	248.7900	249.4800	-1.524%	535,425	+6.221%
2026-04-24	245.2700	254.1600	243.3050	253.3400	+4.431%	535,339	+4.603%
2026-04-23	234.2200	246.9200	230.4150	242.5900	+6.595%	744,763	+9.238%
2026-04-22	232.9700	233.5500	225.1500	227.5800	-1.472%	588,634	+16.443%
2026-04-21	231.0600	233.0700	228.0100	230.9800	+0.396%	330,752	+14.729%
2026-04-20	226.1100	231.5900	223.4501	230.0700	+1.294%	255,972	+15.182%
2026-04-17	225.0000	230.0600	223.1300	227.1300	+2.597%	1,028,842	+16.673%
2026-04-16	212.7000	221.6250	212.7000	221.3800	+4.400%	466,810	+19.704%
2026-04-15	216.6200	219.4464	209.4400	212.0500	-3.539%	656,921	+24.971%
2026-04-14	220.6900	223.5600	218.1000	219.8300	-0.340%	331,957	+20.548%
2026-04-13	217.0000	220.7100	215.5000	220.5800	+0.735%	240,541	+20.138%
2026-04-10	222.9300	223.0950	217.4800	218.9700	-1.383%	258,733	+21.021%
2026-04-09	219.3100	223.8400	217.5800	222.0400	+0.804%	258,630	+19.348%
2026-04-08	214.9900	221.2300	214.6200	220.2700	+6.226%	350,563	+20.307%
2026-04-07	205.5300	209.5600	205.5300	207.3600	+0.455%	274,185	+27.797%
2026-04-06	204.0000	206.9596	203.5700	206.4200	+0.228%	260,487	+28.379%
2026-04-02	202.5500	207.4500	201.2000	205.9500	-0.440%	324,951	+28.672%
2026-04-01	206.5900	210.3000	202.2100	206.8600	+1.050%	261,728	+28.106%
2026-03-31	200.2900	207.2400	199.9000	204.7100	+4.014%	250,308	+29.451%
2026-03-30	198.8100	200.8250	196.3300	196.8100	-0.375%	275,125	+34.648%
2026-03-27	198.8600	201.2000	197.1600	197.5500	-1.166%	303,316	+34.143%
2026-03-26	200.7500	203.3850	198.4850	199.8800	-1.846%	275,384	+32.580%
2026-03-25	206.8100	208.4000	202.3800	203.6400	-0.581%	318,888	+30.132%
2026-03-24	196.6400	207.4850	196.6400	204.8300	+3.179%	320,643	+29.376%
2026-03-23	198.6700	202.8200	197.0800	198.5200	+3.514%	312,789	+33.488%
2026-03-20	192.4800	193.8100	189.8900	191.7800	-0.358%	737,114	+38.179%
2026-03-19	190.9900	194.1700	189.0100	192.4700	-0.522%	334,252	+37.684%
2026-03-18	191.7500	195.6600	191.7500	193.4800	+0.192%	407,536	+36.965%
2026-03-17	193.0900	196.2600	191.4000	193.1100	+1.328%	231,606	+37.227%
2026-03-16	190.5600	192.5800	188.0000	190.5800	+1.415%	264,133	+39.049%
2026-03-13	189.7000	190.1900	185.5000	187.9200	+0.492%	302,490	+41.017%
2026-03-12	191.9000	193.1700	185.8700	187.0000	-3.886%	414,519	+41.711%
2026-03-11	201.5500	202.0000	194.3150	194.5600	-4.016%	360,639	+36.205%
2026-03-10	202.0000	208.3100	199.9414	202.7000	+0.451%	376,320	+30.735%
2026-03-09	195.2900	202.2300	191.7600	201.7900	+1.463%	273,136	+31.325%
2026-03-06	206.0700	208.1550	198.3800	198.8800	-5.466%	349,843	+33.246%
2026-03-05	213.8100	215.3100	208.2810	210.3800	-2.185%	209,164	+25.963%
2026-03-04	214.8300	217.1800	213.0600	215.0800	+0.977%	330,141	+23.210%
2026-03-03	216.5000	216.6000	208.2600	213.0000	-3.807%	397,274	+24.413%
2026-03-02	219.5000	223.5900	215.2600	221.4300	-0.059%	364,312	+19.677%
2026-02-27	220.6500	225.3400	220.6500	221.5600	-0.704%	540,631	+19.606%
2026-02-26	222.6800	228.0000	222.6800	223.1300	+1.000%	573,886	+18.765%
2026-02-25	225.0000	227.2450	220.6100	220.9200	-1.137%	351,787	+19.953%
2026-02-24	220.6300	225.1900	220.2650	223.4600	+1.698%	378,668	+18.589%
2026-02-23	222.8800	224.0000	216.2500	219.7300	-1.933%	281,169	+20.603%
2026-02-20	219.0600	225.6900	219.0600	224.0600	+2.157%	353,807	+18.272%
2026-02-19	221.5500	224.3800	218.7200	219.3300	-1.663%	384,716	+20.823%
2026-02-18	216.8600	223.9600	216.8600	223.0400	+3.140%	487,329	+18.813%
2026-02-17	210.1600	220.8000	210.0100	216.2500	+1.160%	568,446	+22.543%
2026-02-13	207.2600	214.0300	205.1500	213.7700	+2.769%	682,466	+23.965%
2026-02-12	215.6000	218.6200	203.9400	208.0100	-4.280%	494,004	+27.398%
2026-02-11	204.5050	230.3850	204.5050	217.3100	+2.413%	733,209	+21.946%
2026-02-10	215.8600	217.2150	210.0800	212.1900	-1.641%	721,145	+24.888%
2026-02-09	217.2000	217.2900	213.5300	215.7300	-0.814%	256,673	+22.839%
2026-02-06	214.5900	218.3600	212.8650	217.5000	+1.493%	354,623	+21.839%
2026-02-05	212.5000	214.8125	207.7000	214.3000	+0.596%	278,397	+23.658%
2026-02-04	205.1500	214.1600	203.9900	213.0300	+4.900%	449,147	+24.396%
2026-02-03	202.7100	210.1000	200.9100	203.0800	0.000%	722,269	+30.490%
2026-02-02	192.7900	203.7199	191.3450	203.0800	+6.169%	577,908	+30.490%
2026-01-30	190.4800	193.4600	189.4400	191.2800	-0.592%	357,488	+38.540%
2026-01-29	191.6600	192.4500	188.7900	192.4200	+0.939%	222,460	+37.720%
2026-01-28	190.9600	192.4500	189.6950	190.6300	+0.226%	208,901	+39.013%
2026-01-27	190.6200	192.6100	189.4100	190.2000	-0.189%	244,385	+39.327%
2026-01-26	188.3800	191.3250	188.2900	190.5600	+0.079%	253,526	+39.064%
2026-01-23	195.4300	196.6600	188.8100	190.4100	-3.010%	290,093	+39.173%
2026-01-22	195.8500	196.8800	194.4400	196.3200	+0.941%	213,998	+34.984%
2026-01-21	189.4900	196.2300	187.2800	194.4900	+3.452%	277,974	+36.254%
2026-01-20	188.8500	191.2098	186.0200	188.0000	-1.437%	207,646	+40.957%
2026-01-16	193.2700	194.8200	190.2422	190.7400	-1.812%	529,216	+38.933%
2026-01-15	194.1800	195.5150	192.9800	194.2600	+1.035%	261,489	+36.415%
2026-01-14	190.2800	193.2400	189.8500	192.2700	+0.797%	263,097	+37.827%
2026-01-13	192.0000	194.8200	189.3700	190.7500	-0.173%	309,193	+38.925%
2026-01-12	189.8700	191.8650	189.8700	191.0800	-0.225%	212,975	+38.685%
2026-01-09	191.0800	193.1050	188.1500	191.5100	+0.774%	398,738	+38.374%
2026-01-08	185.3900	191.0100	185.0200	190.0400	+0.999%	357,354	+39.444%
2026-01-07	192.2100	193.0750	185.1000	188.1600	-2.031%	335,360	+40.838%
2026-01-06	188.1100	193.7650	186.0000	192.0600	+2.613%	466,274	+37.978%
2026-01-05	192.2800	195.4199	186.1300	187.1700	-3.610%	550,536	+41.583%
2026-01-02	191.3200	194.6600	190.4138	194.1800	+1.458%	208,074	+36.471%
2025-12-31	193.2500	194.0898	190.5650	191.3900	-0.793%	222,173	+38.461%
2025-12-30	193.6700	194.3300	191.9000	192.9200	-0.644%	166,301	+37.363%
2025-12-29	196.0100	196.0850	194.0700	194.1700	-1.025%	194,189	+36.478%
2025-12-26	197.2400	198.3200	195.6500	196.1800	-0.804%	135,893	+35.080%
2025-12-24	197.3500	198.2550	196.5101	197.7700	+0.391%	149,682	+33.994%
2025-12-23	195.0600	198.0000	195.0050	197.0000	+0.932%	346,738	+34.518%
2025-12-22	192.2400	195.8600	192.2400	195.1800	+1.890%	356,093	+35.772%
2025-12-19	189.3700	191.9800	189.3700	191.5600	+0.726%	739,374	+38.338%
2025-12-18	190.4100	195.4150	189.2700	190.1800	+0.897%	328,001	+39.342%
2025-12-17	191.4300	192.7000	187.9600	188.4900	-1.597%	321,391	+40.591%
2025-12-16	190.5700	192.8800	188.9394	191.5500	+0.477%	323,078	+38.345%
2025-12-15	190.0500	192.2550	187.2400	190.6400	+0.580%	644,966	+39.005%
2025-12-12	196.4500	196.4778	188.0100	189.5400	-4.282%	603,471	+39.812%
2025-12-11	194.0700	200.5300	192.2300	198.0200	+2.035%	596,353	+33.825%
2025-12-10	186.6100	194.5200	185.1250	194.0700	+4.143%	613,347	+36.549%
2025-12-09	188.9500	188.9500	185.3601	186.3500	-0.507%	527,255	+42.206%
2025-12-08	187.1700	189.8130	185.3100	187.3000	+0.488%	392,941	+41.484%
2025-12-05	180.4700	187.7700	180.0700	186.3900	+3.544%	406,799	+42.175%
2025-12-04	178.8600	180.8800	178.8200	180.0100	+0.852%	308,122	+47.214%
2025-12-03	172.7000	179.2500	172.4900	178.4900	+3.791%	454,839	+48.468%
2025-12-02	172.5900	174.2850	169.7700	171.9700	-0.093%	511,780	+54.097%
2025-12-01	172.4600	175.9300	171.9400	172.1300	-0.624%	270,695	+53.953%
2025-11-28	174.1800	174.5400	172.2500	173.2100	+0.417%	79,507	+52.993%
2025-11-26	172.0100	174.7700	171.0050	172.4900	+0.064%	284,177	+53.632%
2025-11-25	170.9400	173.2400	169.7313	172.3800	+1.424%	255,417	+53.730%
2025-11-24	168.7100	170.0600	167.1800	169.9600	+1.016%	332,124	+55.919%
2025-11-21	163.5400	169.4300	161.8900	168.2500	+3.538%	356,324	+57.504%
2025-11-20	168.1800	169.0000	161.4100	162.5000	-2.490%	289,435	+63.077%
2025-11-19	166.7900	167.6450	165.3327	166.6500	+0.373%	266,789	+59.016%
2025-11-18	163.1800	166.7500	162.5300	166.0300	+0.961%	497,083	+59.610%
2025-11-17	169.1800	169.5600	163.6400	164.4500	-3.543%	297,040	+61.143%
2025-11-14	168.5800	170.8500	167.8300	170.4900	+0.703%	363,192	+55.434%
2025-11-13	172.3500	174.3950	168.6000	169.3000	-2.054%	394,505	+56.527%
2025-11-12	170.8300	175.3000	170.8200	172.8500	+1.527%	354,880	+53.312%
2025-11-11	169.5600	171.7600	168.1950	170.2500	+0.442%	376,435	+55.653%
2025-11-10	169.7600	171.1400	168.0100	169.5000	+0.047%	391,022	+56.342%
2025-11-07	166.8600	169.7000	166.8600	169.4200	+1.092%	331,104	+56.416%
2025-11-06	167.5100	168.4100	166.3800	167.5900	+0.018%	376,576	+58.124%
2025-11-05	167.5800	170.0800	166.6500	167.5600	+0.125%	350,939	+58.152%
2025-11-04	166.1300	170.2850	166.1300	167.3500	-0.653%	417,969	+58.351%
2025-11-03	168.2200	170.1100	164.5100	168.4500	-0.461%	451,177	+57.317%
2025-10-31	168.6900	170.6500	168.4200	169.2300	-0.100%	504,087	+56.592%
2025-10-30	169.5400	172.5586	168.7700	169.4000	-0.820%	415,445	+56.434%
2025-10-29	168.3200	172.7800	168.3200	170.8000	+1.107%	619,109	+55.152%
2025-10-28	168.7000	170.9100	167.7600	168.9300	+0.398%	513,005	+56.870%
2025-10-27	162.4100	169.2500	161.7050	168.2600	+4.308%	726,911	+57.494%
2025-10-24	160.8900	164.9900	160.0800	161.3100	+0.693%	966,731	+64.280%
2025-10-23	176.0700	177.5000	157.6700	160.2000	-12.368%	983,387	+65.418%
2025-10-22	185.6600	186.0800	182.2200	182.8100	-1.280%	505,138	+44.959%
2025-10-21	183.0000	186.8300	180.4900	185.1800	+0.883%	389,192	+43.104%
2025-10-20	183.5000	185.1696	182.9600	183.5600	+0.653%	247,747	+44.367%
2025-10-17	183.0000	184.0700	180.6500	182.3700	-0.148%	265,227	+45.309%
2025-10-16	185.0400	187.1600	181.5200	182.6400	+0.187%	331,726	+45.094%
2025-10-15	182.8500	183.2400	180.8900	182.3000	+0.159%	224,602	+45.365%
2025-10-14	178.4200	183.2699	178.4200	182.0100	+1.235%	474,149	+45.596%
2025-10-13	178.6500	181.1250	178.0000	179.7900	+1.881%	270,902	+47.394%
2025-10-10	184.3000	186.8150	176.3200	176.4700	-4.228%	394,327	+50.167%
2025-10-09	187.6000	187.8950	183.8800	184.2600	-1.738%	257,680	+43.819%
2025-10-08	185.5000	190.7850	184.6800	187.5200	+0.964%	321,559	+41.318%
2025-10-07	194.0200	194.9151	185.5200	185.7300	-4.371%	324,463	+42.680%
2025-10-06	192.9200	195.4800	189.9636	194.2200	+0.523%	297,252	+36.443%
2025-10-03	190.8100	195.1700	188.1250	193.2100	+1.439%	362,703	+37.156%
2025-10-02	191.0000	191.0000	187.4626	190.4700	+0.274%	213,705	+39.130%
2025-10-01	187.5100	190.3524	187.5100	189.9500	+0.694%	341,453	+39.510%
2025-09-30	186.3900	189.0100	185.0800	188.6400	+0.899%	324,375	+40.479%
2025-09-29	188.8500	188.8500	184.8100	186.9600	-0.415%	336,415	+41.742%
2025-09-26	185.1100	188.7690	184.5750	187.7400	+1.706%	376,668	+41.153%
2025-09-25	184.0100	185.4900	182.6539	184.5900	+0.005%	246,664	+43.561%
2025-09-24	187.0000	187.6000	183.8400	184.5800	-1.109%	180,875	+43.569%
2025-09-23	186.2800	188.6600	186.0000	186.6500	+0.908%	225,217	+41.977%
2025-09-22	184.3400	185.4850	182.6700	184.9700	+0.664%	189,853	+43.266%
2025-09-19	186.3200	186.7400	182.5700	183.7500	-1.013%	700,936	+44.218%
2025-09-18	185.8300	188.0224	184.7600	185.6300	+0.563%	370,102	+42.757%
2025-09-17	188.6300	190.2025	183.5825	184.5900	-2.017%	284,252	+43.561%
2025-09-16	188.1500	188.9700	185.1100	188.3900	+0.528%	205,595	+40.666%
2025-09-15	188.1100	190.1000	187.1100	187.4000	-0.027%	167,306	+41.409%
2025-09-12	189.0400	190.3800	187.3100	187.4500	-1.118%	409,815	+41.371%
2025-09-11	186.5900	189.5700	185.9200	189.5700	+1.668%	334,335	+39.790%
2025-09-10	185.5900	187.9118	185.3600	186.4600	+0.431%	256,649	+42.122%
2025-09-09	188.1500	188.3100	184.9700	185.6600	-1.308%	171,711	+42.734%
2025-09-08	188.3000	189.1925	185.9500	188.1200	+0.481%	270,596	+40.868%
2025-09-05	189.1400	191.0000	185.9900	187.2200	-0.753%	240,262	+41.545%
2025-09-04	186.1500	189.3600	185.2735	188.6400	+1.392%	353,766	+40.479%
2025-09-03	185.3700	187.7799	184.3300	186.0500	-0.439%	191,109	+42.435%
2025-09-02	184.9600	186.9500	184.0450	186.8700	-0.347%	217,202	+41.810%
2025-08-29	186.8900	188.3200	185.6725	187.5200	+0.214%	250,983	+41.318%
2025-08-28	188.0300	188.0300	184.8750	187.1200	-0.059%	245,446	+41.620%
2025-08-27	185.6300	188.4775	185.6300	187.2300	+0.064%	284,554	+41.537%
2025-08-26	183.3900	187.3100	183.3900	187.1100	+1.635%	322,471	+41.628%
2025-08-25	185.6000	186.7700	183.8250	184.1000	-1.345%	175,330	+43.944%
2025-08-22	181.9600	189.3500	181.9600	186.6100	+3.431%	329,257	+42.007%
2025-08-21	177.8800	180.7200	176.3100	180.4200	+0.850%	156,786	+46.880%
2025-08-20	180.9900	182.0600	178.7100	178.9000	-1.302%	233,706	+48.127%
2025-08-19	179.2900	182.7100	179.2900	181.2600	+1.325%	355,718	+46.199%
2025-08-18	179.0000	180.3120	178.0318	178.8900	-0.628%	206,519	+48.136%
2025-08-15	181.1300	182.0000	179.4500	180.0200	-1.148%	216,325	+47.206%
2025-08-14	182.0000	182.3400	180.3100	182.1100	-0.763%	321,424	+45.516%
2025-08-13	179.3400	184.4599	179.3400	183.5100	+2.274%	299,185	+44.406%
2025-08-12	175.0600	180.0750	175.0600	179.4300	+3.168%	233,329	+47.690%
2025-08-11	177.8300	179.0000	172.3100	173.9200	-2.127%	343,030	+52.369%
2025-08-08	176.6800	178.5500	175.5350	177.7000	+1.087%	357,202	+49.128%
2025-08-07	179.7800	180.0000	175.0200	175.7900	-1.584%	230,727	+50.748%
2025-08-06	177.6600	179.0950	175.6800	178.6200	+0.699%	258,381	+48.360%
2025-08-05	175.6600	177.3900	173.6700	177.3800	+1.031%	303,376	+49.397%
2025-08-04	174.5600	176.9500	173.9100	175.5700	+1.036%	332,233	+50.937%
2025-08-01	175.0500	175.7951	172.8100	173.7700	-2.217%	353,414	+52.500%
2025-07-31	177.6900	179.0050	176.4000	177.7100	-0.482%	532,548	+49.119%
2025-07-30	179.5700	180.4100	176.5450	178.5700	-0.468%	397,709	+48.401%
2025-07-29	183.0900	183.4200	177.9101	179.4100	-1.801%	388,084	+47.706%
2025-07-28	182.7300	184.7600	180.5000	182.7000	+0.055%	458,271	+45.047%
2025-07-25	178.6700	183.1700	176.8500	182.6000	+3.088%	510,540	+45.126%
2025-07-24	176.3700	180.0000	167.0700	177.1300	+2.494%	938,541	+49.608%
2025-07-23	173.3800	173.3800	171.3400	172.8200	+0.617%	757,930	+53.339%
2025-07-22	169.0000	173.3200	169.0000	171.7600	+1.748%	503,480	+54.285%
2025-07-21	170.0800	170.8250	168.5900	168.8100	-0.642%	344,922	+56.981%
2025-07-18	173.3800	173.4000	168.5000	169.9000	-1.221%	628,604	+55.974%
2025-07-17	171.6800	173.4900	170.4300	172.0000	+0.297%	341,350	+54.070%
2025-07-16	172.4950	176.5150	169.8400	171.4900	-1.454%	404,114	+54.528%
2025-07-15	175.7300	175.9000	173.6200	174.0200	-0.201%	289,213	+52.281%
2025-07-14	175.5900	175.5900	173.2900	174.3700	-1.145%	268,287	+51.976%
2025-07-11	175.6100	176.6000	173.4900	176.3900	+0.216%	481,580	+50.235%
2025-07-10	170.4800	177.4000	170.4100	176.0100	+3.499%	406,486	+50.560%
2025-07-09	170.8200	170.9900	168.8600	170.0600	-0.082%	219,247	+55.827%
2025-07-08	169.4600	172.7100	169.4600	170.2000	+0.555%	385,814	+55.699%
2025-07-07	169.6300	172.7200	168.0000	169.2600	-1.346%	257,679	+56.564%
2025-07-03	172.3300	172.6700	170.3300	171.5700	-0.012%	236,926	+54.456%
2025-07-02	168.9600	172.0400	168.6450	171.5900	+1.737%	319,238	+54.438%
2025-07-01	161.5400	171.2100	161.1100	168.6600	+6.075%	444,384	+57.121%
2025-06-30	160.8800	160.9700	158.1771	159.0000	-1.169%	255,450	+66.667%
2025-06-27	159.2400	162.0000	158.5188	160.8800	+1.303%	456,347	+64.719%
2025-06-26	156.2600	159.5900	155.8250	158.8100	+1.880%	310,400	+66.866%
2025-06-25	156.2500	157.4150	154.3900	155.8800	-0.530%	262,579	+70.003%
2025-06-24	155.0400	157.3100	154.4000	156.7100	+1.919%	308,803	+69.102%
2025-06-23	150.0200	153.9600	149.4500	153.7600	+2.363%	221,491	+72.347%
2025-06-20	152.5400	152.6050	149.5900	150.2100	-0.845%	594,389	+76.420%
2025-06-18	151.1800	153.9100	150.9000	151.4900	+0.551%	251,680	+74.929%
2025-06-17	149.1700	151.5700	148.0500	150.6600	+0.702%	273,180	+75.893%
2025-06-16	148.9000	150.9450	147.8050	149.6100	+1.561%	230,365	+77.127%
2025-06-13	148.0800	149.1750	146.7450	147.3100	-1.564%	221,714	+79.893%
2025-06-12	148.9500	149.9900	147.8093	149.6500	-0.267%	319,464	+77.080%
2025-06-11	155.0000	155.0000	150.0000	150.0500	-2.603%	298,861	+76.608%
2025-06-10	153.9300	155.1700	152.7500	154.0600	+0.660%	214,108	+72.011%
2025-06-09	153.4700	154.7100	151.5228	153.0500	+1.634%	230,219	+73.146%
2025-06-06	150.7900	150.8535	149.1600	150.5900	+1.606%	169,459	+75.975%
2025-06-05	148.4200	149.5758	147.3300	148.2100	-0.269%	190,249	+78.800%
2025-06-04	150.4200	151.0400	148.1550	148.6100	-1.157%	299,874	+78.319%
2025-06-03	145.0000	151.0486	145.0000	150.3500	+2.796%	313,848	+76.255%
2025-06-02	146.9500	146.9500	143.3350	146.2600	-0.591%	419,314	+81.184%
2025-05-30	150.3100	150.7900	146.3700	147.1300	-2.375%	1,121,665	+80.113%
2025-05-29	151.1100	151.1100	148.8000	150.7100	+0.380%	256,275	+75.834%
2025-05-28	152.8200	153.0800	149.8900	150.1400	-1.464%	280,739	+76.502%
2025-05-27	150.7800	152.6700	149.7300	152.3700	+2.070%	209,799	+73.919%
2025-05-23	147.2400	150.1600	147.2400	149.2800	-0.692%	250,754	+77.519%
2025-05-22	151.0200	151.3000	148.7631	150.3200	-0.562%	264,374	+76.291%
2025-05-21	152.3400	153.7650	150.9600	151.1700	-2.320%	309,257	+75.299%
2025-05-20	156.1600	157.1740	154.2600	154.7600	-0.973%	272,652	+71.233%
2025-05-19	155.7800	157.7702	154.7800	156.2800	-1.289%	270,225	+69.567%
2025-05-16	157.6000	159.5100	156.8700	158.3200	+0.508%	297,059	+67.383%
2025-05-15	159.2100	160.1600	157.4000	157.5200	-1.476%	290,375	+68.233%
2025-05-14	159.3800	161.1168	158.0450	159.8800	+0.044%	422,150	+65.749%
2025-05-13	156.6900	161.4200	156.6900	159.8100	+2.076%	568,119	+65.822%
2025-05-12	151.5000	157.4700	151.2600	156.5600	+7.995%	530,446	+69.264%
2025-05-09	146.9500	147.0200	143.7700	144.9700	-1.085%	281,346	+82.796%
2025-05-08	142.9600	147.5900	142.3900	146.5600	+3.759%	364,347	+80.813%
2025-05-07	143.0700	144.7200	139.8900	141.2500	-0.577%	496,321	+87.611%
2025-05-06	140.9200	142.6200	139.7700	142.0700	-0.748%	290,937	+86.528%
2025-05-05	143.0400	145.3100	142.9350	143.1400	-1.085%	259,525	+85.133%
2025-05-02	141.0400	145.1900	141.0400	144.7100	+4.183%	288,042	+83.125%
2025-05-01	138.8500	140.6500	135.7436	138.9000	+0.893%	556,184	+90.785%
2025-04-30	136.0500	137.9800	133.7300	137.6700	-0.109%	580,313	+92.489%
2025-04-29	137.6800	138.6900	135.8700	137.8200	-0.253%	290,913	+92.280%
2025-04-28	137.0000	139.1400	135.5575	138.1700	+0.692%	338,639	+91.793%
2025-04-25	136.6300	138.1200	135.9550	137.2200	-1.373%	234,482	+93.121%
2025-04-24	133.0600	139.9231	133.0600	139.1300	+2.823%	400,061	+90.469%
2025-04-23	142.9700	147.7200	133.5250	135.3100	-1.935%	561,423	+95.847%
2025-04-22	136.1100	138.6855	135.1400	137.9800	+2.817%	513,349	+92.057%
2025-04-21	136.8900	137.4000	130.1600	134.2000	-3.168%	678,691	+97.466%
2025-04-17	138.6200	140.7740	138.1200	138.5900	+0.340%	655,270	+91.211%
2025-04-16	139.5000	141.2600	136.1000	138.1200	-1.820%	360,431	+91.862%
2025-04-15	141.2600	142.8500	140.2000	140.6800	-0.142%	267,255	+88.371%
2025-04-14	141.3700	142.4500	138.5550	140.8800	+1.272%	302,007	+88.103%
2025-04-11	137.4300	139.8125	133.6400	139.1100	+0.339%	379,093	+90.497%
2025-04-10	140.8300	142.2400	135.8100	138.6400	-4.128%	365,010	+91.143%
2025-04-09	128.4100	145.5300	127.3750	144.6100	+11.119%	460,552	+83.252%
2025-04-08	136.8600	138.9200	127.9600	130.1400	-1.499%	422,280	+103.627%
2025-04-07	130.8300	139.6500	125.5400	132.1200	-1.233%	526,926	+100.575%
2025-04-04	133.0200	135.9100	127.9814	133.7700	-3.478%	676,773	+98.101%
2025-04-03	143.9900	146.1500	137.0400	138.5900	-8.618%	729,683	+91.211%
2025-04-02	144.2000	152.1100	143.9901	151.6600	+3.692%	485,342	+74.733%
2025-04-01	142.4900	146.7800	142.0950	146.2600	+1.704%	503,165	+81.184%
2025-03-31	138.7500	144.9100	137.8400	143.8100	+2.356%	517,232	+84.271%
2025-03-28	142.9000	143.7350	139.9000	140.5000	-2.410%	240,873	+88.612%
2025-03-27	144.7900	145.0700	143.0000	143.9700	-0.436%	252,108	+84.066%
2025-03-26	145.0500	146.7300	144.2800	144.6000	-0.186%	202,418	+83.264%
2025-03-25	145.1100	146.1600	143.9400	144.8700	-0.193%	264,970	+82.923%
2025-03-24	143.4600	145.5900	143.2600	145.1500	+2.478%	310,182	+82.570%
2025-03-21	138.8400	142.4750	138.6700	141.6400	+0.840%	596,923	+87.094%
2025-03-20	138.7300	142.3300	138.7300	140.4600	+0.472%	360,822	+88.666%
2025-03-19	127.8300	140.8650	127.8300	139.8000	+0.208%	404,994	+89.557%
2025-03-18	141.9500	142.4300	139.3300	139.5100	-1.788%	348,605	+89.951%
2025-03-17	139.7500	143.5600	139.7500	142.0500	+0.988%	315,088	+86.554%
2025-03-14	137.9100	140.7100	135.0000	140.6600	+3.138%	449,686	+88.398%
2025-03-13	144.9400	144.9400	134.4100	136.3800	-5.711%	729,432	+94.310%
2025-03-12	148.2500	148.2600	143.6850	144.6400	-1.478%	415,972	+83.213%
2025-03-11	147.2600	149.6200	145.8900	146.8100	-0.576%	397,171	+80.505%
2025-03-10	148.2900	148.9150	145.9300	147.6600	-2.095%	513,512	+79.466%
2025-03-07	153.5000	155.2650	147.1000	150.8200	-2.552%	555,579	+75.706%
2025-03-06	154.5400	156.2200	153.1500	154.7700	-0.674%	323,661	+71.222%
2025-03-05	153.6100	156.2950	152.6200	155.8200	+1.584%	282,528	+70.068%
2025-03-04	155.7800	156.6150	150.2300	153.3900	-3.309%	372,043	+72.762%
2025-03-03	165.9900	166.7800	157.3700	158.6400	-3.545%	237,223	+67.045%
2025-02-28	160.2100	164.5400	159.9000	164.4700	+3.026%	388,860	+61.124%
2025-02-27	162.1600	162.7450	159.3300	159.6400	-0.955%	182,556	+65.998%
2025-02-26	160.4500	162.7400	160.3800	161.1800	+0.299%	260,545	+64.412%
2025-02-25	159.9500	161.9100	158.8600	160.7000	+0.620%	311,661	+64.904%
2025-02-24	165.5400	165.6000	159.4900	159.7100	-3.177%	431,542	+65.926%
2025-02-21	166.3500	166.7800	163.1200	164.9500	-0.674%	562,444	+60.655%
2025-02-20	167.0900	167.6300	163.8200	166.0700	-1.060%	359,083	+59.571%
2025-02-19	169.0100	170.0700	166.5400	167.8500	-1.796%	482,976	+57.879%
2025-02-18	166.2600	171.5900	165.6400	170.9200	+2.753%	576,284	+55.043%
2025-02-14	162.5200	166.5700	162.3700	166.3400	+3.272%	505,394	+59.312%
2025-02-13	163.1400	163.5500	160.3750	161.0700	-1.160%	377,113	+64.525%
2025-02-12	155.0900	165.9500	155.0900	162.9600	+3.022%	521,788	+62.617%
2025-02-11	157.0600	158.8050	156.5350	158.1800	+0.425%	400,900	+67.531%
2025-02-10	159.0600	159.9900	156.8400	157.5100	-0.266%	350,888	+68.243%
2025-02-07	157.3000	159.1883	156.3400	157.9300	+0.669%	320,660	+67.796%
2025-02-06	159.5800	160.4870	156.6500	156.8800	-0.991%	293,311	+68.919%
2025-02-05	159.7100	160.4000	158.0450	158.4500	-0.208%	230,467	+67.245%
2025-02-04	156.1800	159.0500	154.4601	158.7800	+1.665%	241,158	+66.898%
2025-02-03	156.0800	158.8800	153.8050	156.1800	-2.026%	243,905	+69.676%
2025-01-31	161.9300	163.2300	158.2000	159.4100	-1.847%	970,644	+66.238%
2025-01-30	160.6700	163.2900	159.6420	162.4100	+1.008%	290,804	+63.167%
2025-01-29	161.1900	163.0500	159.2000	160.7900	+0.031%	228,855	+64.811%
2025-01-28	160.2600	161.2600	159.2450	160.7400	+0.037%	214,809	+64.863%
2025-01-27	162.9000	163.3700	157.8550	160.6800	-1.995%	399,589	+64.924%
2025-01-24	164.8500	165.3500	162.8700	163.9500	-0.955%	326,430	+61.635%
2025-01-23	167.1100	167.4200	164.8800	165.5300	+0.236%	233,747	+60.092%
2025-01-22	165.0100	166.0100	163.6800	165.1400	-0.254%	257,251	+60.470%
2025-01-21	166.5000	166.9000	164.6750	165.5600	+0.091%	259,213	+60.063%
2025-01-17	165.7000	166.4050	164.3900	165.4100	-0.091%	711,195	+60.208%
2025-01-16	162.5800	166.3300	162.5300	165.5600	+1.204%	342,036	+60.063%
2025-01-15	162.8500	163.9800	161.6800	163.5900	+2.641%	356,402	+61.990%
2025-01-14	157.9500	159.9000	157.1700	159.3800	+2.101%	258,575	+66.269%
2025-01-13	153.9200	156.9700	153.8400	156.1000	+0.964%	174,965	+69.763%
2025-01-10	155.7900	156.5200	153.3600	154.6100	-2.411%	304,871	+71.399%
2025-01-08	156.3500	158.6800	155.5050	158.4300	+0.680%	192,285	+67.266%

document.getElementById("Wcf6xg").onerror = function(){this.style.display='none';}; .dark-mode .sBJr5Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sBJr5Z{ color: #333333; background-color: white; border: 2px solid #333333; }RRyder System, Inc.stock NYSE

R
Ryder System, Inc.
stock NYSE