Dark

R
Ryder System, Inc.
stock NYSE

At Close

Sep 30, 2026 3:59:59 PM EDT

227.88USD-1.295%(-2.99)254,100

201.25Bid 261.36Ask 60.11Spread

Pre-market

Sep 29, 2026 8:21:30 AM EDT

231.00USD+0.056%(+0.13)0

After-hours

Sep 28, 2026 4:10:30 PM EDT

233.93USD+0.004%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	230.6400	232.3200	227.7100	227.8800	-1.295%	254,100	0.000%
2026-09-29	227.9100	231.1200	226.1700	230.8700	-1.308%	310,284	-1.295%
2026-09-28	234.7000	236.7200	232.9300	233.9300	-0.696%	285,577	-2.586%
2026-09-25	236.2400	238.7500	234.7000	235.5700	-0.288%	204,271	-3.264%
2026-09-24	237.2300	238.5600	235.3000	236.2500	-0.735%	190,212	-3.543%
2026-09-23	235.5800	240.4100	234.3000	238.0000	+0.634%	175,828	-4.252%
2026-09-22	239.8600	241.2800	236.4600	236.5000	-0.270%	223,858	-3.645%
2026-09-21	239.3200	239.3200	234.1300	237.1400	-0.587%	229,487	-3.905%
2026-09-18	241.4200	241.4200	234.2900	238.5400	-0.159%	436,676	-4.469%
2026-09-17	242.3600	242.3600	235.4200	238.9200	+0.403%	279,399	-4.621%
2026-09-16	240.6800	241.3900	235.5700	237.9600	-1.327%	290,638	-4.236%
2026-09-15	242.5200	243.8600	240.0000	241.1600	+0.012%	328,752	-5.507%
2026-09-14	241.6000	242.7800	239.3150	241.1300	-0.892%	227,868	-5.495%
2026-09-11	244.4300	245.9598	240.6400	243.3000	+0.704%	199,703	-6.338%
2026-09-10	243.8400	246.1900	240.5600	241.6000	-1.287%	239,814	-5.679%
2026-09-09	247.4200	247.9850	243.4700	244.7500	-0.867%	214,707	-6.893%
2026-09-08	249.0000	249.0000	245.8700	246.8900	-0.624%	284,803	-7.700%
2026-09-04	245.9800	250.9600	245.9800	248.4400	+0.595%	183,180	-8.276%
2026-09-03	244.0000	247.8600	241.9786	246.9700	+1.579%	224,365	-7.730%
2026-09-02	243.9800	244.5100	241.5000	243.1300	-0.144%	293,650	-6.272%
2026-09-01	244.9000	246.1100	241.3600	243.4800	-0.401%	272,239	-6.407%
2026-08-31	246.0000	246.4000	243.3050	244.4600	-0.569%	239,367	-6.782%
2026-08-28	248.9600	250.7400	244.9450	245.8600	-0.899%	130,991	-7.313%
2026-08-27	248.4900	250.5700	246.2300	248.0900	-0.621%	226,089	-8.146%
2026-08-26	247.9000	251.2400	247.0000	249.6400	+1.405%	263,874	-8.717%
2026-08-25	247.5100	248.0050	243.6400	246.1800	+0.510%	239,567	-7.434%
2026-08-24	250.2600	252.2000	243.5350	244.9300	-1.922%	261,671	-6.961%
2026-08-21	250.5600	250.9600	246.8882	249.7300	+0.759%	368,725	-8.749%
2026-08-20	248.3300	250.6650	246.5500	247.8500	-1.074%	261,468	-8.057%
2026-08-19	261.6900	262.4200	250.4300	250.5400	-3.322%	322,448	-9.044%
2026-08-18	264.9800	264.9800	259.1100	259.1500	-2.097%	234,942	-12.066%
2026-08-17	263.8000	266.9800	257.5601	264.7000	+0.280%	393,226	-13.910%
2026-08-14	261.3700	266.2200	260.5500	263.9600	+0.300%	202,607	-13.669%
2026-08-13	264.4100	265.5000	262.4601	263.1700	+0.080%	225,445	-13.410%
2026-08-12	259.7400	265.6400	259.7400	262.9600	+1.690%	414,175	-13.340%
2026-08-11	261.3900	264.5999	258.3600	258.5900	-0.603%	191,581	-11.876%
2026-08-10	261.0600	263.2700	260.0000	260.1600	-0.774%	265,426	-12.408%
2026-08-07	262.3800	265.3000	261.6850	262.1900	-0.038%	275,688	-13.086%
2026-08-06	265.9800	265.9800	262.1400	262.2900	-1.224%	165,278	-13.119%
2026-08-05	266.9900	269.7750	264.5250	265.5400	-1.213%	276,609	-14.182%
2026-08-04	265.2800	269.4500	264.3000	268.8000	+2.455%	265,758	-15.223%
2026-08-03	260.5500	262.9100	256.4000	262.3600	+2.317%	383,865	-13.142%
2026-07-31	260.9800	262.2550	256.2100	256.4200	-0.678%	311,439	-11.130%
2026-07-30	261.0000	261.0000	254.5500	258.1700	-0.027%	283,636	-11.733%
2026-07-29	259.5700	260.9600	253.5651	258.2400	-0.727%	505,749	-11.757%
2026-07-28	267.3600	268.5100	260.0700	260.1300	-3.182%	428,834	-12.398%
2026-07-27	266.4200	271.4700	262.3450	268.6800	+0.374%	537,420	-15.185%
2026-07-24	270.4650	271.1400	260.1800	267.6800	-0.086%	436,674	-14.868%
2026-07-23	272.2200	272.2200	263.1250	267.9100	-3.061%	599,875	-14.942%
2026-07-22	274.0400	278.0700	274.0400	276.3700	+0.656%	400,362	-17.545%
2026-07-21	270.1100	276.4500	266.7600	274.5700	+2.570%	325,882	-17.005%
2026-07-20	271.9900	272.3200	267.4500	267.6900	-1.519%	260,055	-14.872%
2026-07-17	270.5100	275.5100	268.8450	271.8200	-0.454%	515,816	-16.165%
2026-07-16	264.4800	276.9960	264.4800	273.0600	+3.244%	345,906	-16.546%
2026-07-15	269.1100	270.9300	262.0500	264.4800	-1.336%	430,607	-13.838%
2026-07-14	268.7700	269.7900	263.5400	268.0600	+1.040%	251,912	-14.989%
2026-07-13	269.7100	270.9400	265.1400	265.3000	-1.342%	251,796	-14.105%
2026-07-10	268.9800	271.6500	265.7500	268.9100	-0.267%	280,725	-15.258%
2026-07-09	268.2700	273.0400	267.9200	269.6300	+1.609%	175,975	-15.484%
2026-07-08	267.5900	268.0600	261.8000	265.3600	-0.218%	281,633	-14.124%
2026-07-07	263.2100	267.1000	260.9600	265.9400	+1.314%	306,111	-14.311%
2026-07-06	261.5900	267.2950	260.3450	262.4900	+0.679%	402,631	-13.185%
2026-07-02	269.0000	269.6650	260.1500	260.7200	-1.985%	336,291	-12.596%
2026-07-01	262.5500	269.4100	261.9900	266.0000	+0.845%	384,743	-14.331%
2026-06-30	264.4200	265.1800	259.0000	263.7700	-0.276%	403,224	-13.607%
2026-06-29	261.2600	265.7000	260.2000	264.5000	+1.368%	369,110	-13.845%
2026-06-26	266.5800	268.6599	256.7700	260.9300	-2.609%	907,465	-12.666%
2026-06-25	264.0500	270.2100	263.2850	267.9200	+2.647%	290,083	-14.945%
2026-06-24	262.7300	266.7800	260.5400	261.0100	-0.892%	419,862	-12.693%
2026-06-23	263.0100	268.3100	261.4900	263.3600	-0.641%	402,245	-13.472%
2026-06-22	263.7400	267.5800	260.8250	265.0600	+0.642%	355,680	-14.027%
2026-06-18	268.9400	271.5100	262.8600	263.3700	-1.026%	604,180	-13.475%
2026-06-17	275.0000	275.0000	265.4650	266.1000	-3.117%	467,129	-14.363%
2026-06-16	278.0100	279.8800	274.1100	274.6600	-0.927%	469,299	-17.032%
2026-06-15	280.9900	280.9900	272.1800	277.2300	-1.106%	649,455	-17.801%
2026-06-12	282.9200	284.2500	279.0500	280.3300	-0.004%	334,453	-18.710%
2026-06-11	273.0300	281.7700	273.0300	280.3400	+3.734%	404,811	-18.713%
2026-06-10	272.9900	279.9900	269.9150	270.2500	-2.419%	442,962	-15.678%
2026-06-09	273.0000	278.3200	268.0000	276.9500	+2.218%	470,380	-17.718%
2026-06-08	265.7500	272.6600	263.7839	270.9400	+2.157%	305,274	-15.893%
2026-06-05	265.9400	269.9900	264.7450	265.2200	+0.098%	286,929	-14.079%
2026-06-04	262.3500	265.5900	259.9500	264.9600	+1.759%	307,717	-13.995%
2026-06-03	257.3500	261.0850	256.2000	260.3800	+0.899%	292,641	-12.482%
2026-06-02	255.0000	259.4199	253.2500	258.0600	+1.666%	369,065	-11.695%
2026-06-01	248.2500	254.0000	247.7000	253.8300	+1.188%	573,439	-10.223%
2026-05-29	248.3300	251.7050	246.0900	250.8500	+0.820%	421,585	-9.157%
2026-05-28	246.9800	252.4100	244.8600	248.8100	-0.233%	418,310	-8.412%
2026-05-27	251.4100	252.4500	247.7200	249.3900	+0.273%	298,787	-8.625%
2026-05-26	244.7500	250.3300	243.6600	248.7100	+1.930%	265,989	-8.375%
2026-05-22	239.4800	244.2000	235.0600	244.0000	+2.328%	504,265	-6.607%
2026-05-21	233.3600	240.0950	228.7600	238.4500	+1.559%	307,629	-4.433%
2026-05-20	230.5200	236.5400	229.2000	234.7900	+2.883%	424,573	-2.943%
2026-05-19	230.7300	232.1200	227.2150	228.2100	-1.442%	372,614	-0.145%
2026-05-18	230.2900	234.0952	228.7700	231.5500	+0.277%	371,305	-1.585%
2026-05-15	228.7500	231.3600	227.5500	230.9100	-0.065%	368,996	-1.312%
2026-05-14	229.1200	234.7300	224.9800	231.0600	+1.654%	415,622	-1.376%
2026-05-13	228.5800	230.3300	225.7300	227.3000	-0.202%	348,825	+0.255%
2026-05-12	232.1700	234.2800	224.9300	227.7600	-2.026%	346,355	+0.053%
2026-05-11	240.7200	240.8550	231.4900	232.4700	-2.789%	589,404	-1.974%
2026-05-08	243.6700	244.0500	238.1950	239.1400	-1.108%	225,429	-4.709%
2026-05-07	243.1300	246.1050	241.0000	241.8200	+0.108%	395,822	-5.765%
2026-05-06	244.4100	246.2300	240.1100	241.5600	+0.483%	372,495	-5.663%
2026-05-05	234.8000	240.6000	234.2500	240.4000	+3.189%	408,721	-5.208%
2026-05-04	247.9800	247.9800	232.7300	232.9700	-6.808%	585,613	-2.185%
2026-05-01	257.7300	259.0000	249.6600	249.9900	-1.490%	355,462	-8.844%
2026-04-30	247.2800	254.2400	246.3050	253.7700	+3.402%	412,263	-10.202%
2026-04-29	248.9800	251.3100	244.8500	245.4200	-0.924%	594,262	-7.147%
2026-04-28	249.3200	249.5600	245.3800	247.7100	-0.709%	585,737	-8.005%
2026-04-27	253.8300	256.5700	248.7900	249.4800	-1.524%	535,425	-8.658%
2026-04-24	245.2700	254.1600	243.3050	253.3400	+4.431%	535,339	-10.050%
2026-04-23	234.2200	246.9200	230.4150	242.5900	+6.595%	744,763	-6.064%
2026-04-22	232.9700	233.5500	225.1500	227.5800	-1.472%	588,634	+0.132%
2026-04-21	231.0600	233.0700	228.0100	230.9800	+0.396%	330,752	-1.342%
2026-04-20	226.1100	231.5900	223.4501	230.0700	+1.294%	255,972	-0.952%
2026-04-17	225.0000	230.0600	223.1300	227.1300	+2.597%	1,028,842	+0.330%
2026-04-16	212.7000	221.6250	212.7000	221.3800	+4.400%	466,810	+2.936%
2026-04-15	216.6200	219.4464	209.4400	212.0500	-3.539%	656,921	+7.465%
2026-04-14	220.6900	223.5600	218.1000	219.8300	-0.340%	331,957	+3.662%
2026-04-13	217.0000	220.7100	215.5000	220.5800	+0.735%	240,541	+3.309%
2026-04-10	222.9300	223.0950	217.4800	218.9700	-1.383%	258,733	+4.069%
2026-04-09	219.3100	223.8400	217.5800	222.0400	+0.804%	258,630	+2.630%
2026-04-08	214.9900	221.2300	214.6200	220.2700	+6.226%	350,563	+3.455%
2026-04-07	205.5300	209.5600	205.5300	207.3600	+0.455%	274,185	+9.896%
2026-04-06	204.0000	206.9596	203.5700	206.4200	+0.228%	260,487	+10.396%
2026-04-02	202.5500	207.4500	201.2000	205.9500	-0.440%	324,951	+10.648%
2026-04-01	206.5900	210.3000	202.2100	206.8600	+1.050%	261,728	+10.161%
2026-03-31	200.2900	207.2400	199.9000	204.7100	+4.014%	250,308	+11.318%
2026-03-30	198.8100	200.8250	196.3300	196.8100	-0.375%	275,125	+15.787%
2026-03-27	198.8600	201.2000	197.1600	197.5500	-1.166%	303,316	+15.353%
2026-03-26	200.7500	203.3850	198.4850	199.8800	-1.846%	275,384	+14.008%
2026-03-25	206.8100	208.4000	202.3800	203.6400	-0.581%	318,888	+11.903%
2026-03-24	196.6400	207.4850	196.6400	204.8300	+3.179%	320,643	+11.253%
2026-03-23	198.6700	202.8200	197.0800	198.5200	+3.514%	312,789	+14.789%
2026-03-20	192.4800	193.8100	189.8900	191.7800	-0.358%	737,114	+18.824%
2026-03-19	190.9900	194.1700	189.0100	192.4700	-0.522%	334,252	+18.398%
2026-03-18	191.7500	195.6600	191.7500	193.4800	+0.192%	407,536	+17.780%
2026-03-17	193.0900	196.2600	191.4000	193.1100	+1.328%	231,606	+18.005%
2026-03-16	190.5600	192.5800	188.0000	190.5800	+1.415%	264,133	+19.572%
2026-03-13	189.7000	190.1900	185.5000	187.9200	+0.492%	302,490	+21.264%
2026-03-12	191.9000	193.1700	185.8700	187.0000	-3.886%	414,519	+21.861%
2026-03-11	201.5500	202.0000	194.3150	194.5600	-4.016%	360,639	+17.126%
2026-03-10	202.0000	208.3100	199.9414	202.7000	+0.451%	376,320	+12.422%
2026-03-09	195.2900	202.2300	191.7600	201.7900	+1.463%	273,136	+12.929%
2026-03-06	206.0700	208.1550	198.3800	198.8800	-5.466%	349,843	+14.582%
2026-03-05	213.8100	215.3100	208.2810	210.3800	-2.185%	209,164	+8.318%
2026-03-04	214.8300	217.1800	213.0600	215.0800	+0.977%	330,141	+5.951%
2026-03-03	216.5000	216.6000	208.2600	213.0000	-3.807%	397,274	+6.986%
2026-03-02	219.5000	223.5900	215.2600	221.4300	-0.059%	364,312	+2.913%
2026-02-27	220.6500	225.3400	220.6500	221.5600	-0.704%	540,631	+2.853%
2026-02-26	222.6800	228.0000	222.6800	223.1300	+1.000%	573,886	+2.129%
2026-02-25	225.0000	227.2450	220.6100	220.9200	-1.137%	351,787	+3.150%
2026-02-24	220.6300	225.1900	220.2650	223.4600	+1.698%	378,668	+1.978%
2026-02-23	222.8800	224.0000	216.2500	219.7300	-1.933%	281,169	+3.709%
2026-02-20	219.0600	225.6900	219.0600	224.0600	+2.157%	353,807	+1.705%
2026-02-19	221.5500	224.3800	218.7200	219.3300	-1.663%	384,716	+3.898%
2026-02-18	216.8600	223.9600	216.8600	223.0400	+3.140%	487,329	+2.170%
2026-02-17	210.1600	220.8000	210.0100	216.2500	+1.160%	568,446	+5.378%
2026-02-13	207.2600	214.0300	205.1500	213.7700	+2.769%	682,466	+6.601%
2026-02-12	215.6000	218.6200	203.9400	208.0100	-4.280%	494,004	+9.552%
2026-02-11	204.5050	230.3850	204.5050	217.3100	+2.413%	733,209	+4.864%
2026-02-10	215.8600	217.2150	210.0800	212.1900	-1.641%	721,145	+7.394%
2026-02-09	217.2000	217.2900	213.5300	215.7300	-0.814%	256,673	+5.632%
2026-02-06	214.5900	218.3600	212.8650	217.5000	+1.493%	354,623	+4.772%
2026-02-05	212.5000	214.8125	207.7000	214.3000	+0.596%	278,397	+6.337%
2026-02-04	205.1500	214.1600	203.9900	213.0300	+4.900%	449,147	+6.971%
2026-02-03	202.7100	210.1000	200.9100	203.0800	0.000%	722,269	+12.212%
2026-02-02	192.7900	203.7199	191.3450	203.0800	+6.169%	577,908	+12.212%
2026-01-30	190.4800	193.4600	189.4400	191.2800	-0.592%	357,488	+19.134%
2026-01-29	191.6600	192.4500	188.7900	192.4200	+0.939%	222,460	+18.428%
2026-01-28	190.9600	192.4500	189.6950	190.6300	+0.226%	208,901	+19.540%
2026-01-27	190.6200	192.6100	189.4100	190.2000	-0.189%	244,385	+19.811%
2026-01-26	188.3800	191.3250	188.2900	190.5600	+0.079%	253,526	+19.584%
2026-01-23	195.4300	196.6600	188.8100	190.4100	-3.010%	290,093	+19.679%
2026-01-22	195.8500	196.8800	194.4400	196.3200	+0.941%	213,998	+16.076%
2026-01-21	189.4900	196.2300	187.2800	194.4900	+3.452%	277,974	+17.168%
2026-01-20	188.8500	191.2098	186.0200	188.0000	-1.437%	207,646	+21.213%
2026-01-16	193.2700	194.8200	190.2422	190.7400	-1.812%	529,216	+19.472%
2026-01-15	194.1800	195.5150	192.9800	194.2600	+1.035%	261,489	+17.307%
2026-01-14	190.2800	193.2400	189.8500	192.2700	+0.797%	263,097	+18.521%
2026-01-13	192.0000	194.8200	189.3700	190.7500	-0.173%	309,193	+19.465%
2026-01-12	189.8700	191.8650	189.8700	191.0800	-0.225%	212,975	+19.259%
2026-01-09	191.0800	193.1050	188.1500	191.5100	+0.774%	398,738	+18.991%
2026-01-08	185.3900	191.0100	185.0200	190.0400	+0.999%	357,354	+19.912%
2026-01-07	192.2100	193.0750	185.1000	188.1600	-2.031%	335,360	+21.110%
2026-01-06	188.1100	193.7650	186.0000	192.0600	+2.613%	466,274	+18.650%
2026-01-05	192.2800	195.4199	186.1300	187.1700	-3.610%	550,536	+21.750%
2026-01-02	191.3200	194.6600	190.4138	194.1800	+1.458%	208,074	+17.355%
2025-12-31	193.2500	194.0898	190.5650	191.3900	-0.793%	222,173	+19.066%
2025-12-30	193.6700	194.3300	191.9000	192.9200	-0.644%	166,301	+18.122%
2025-12-29	196.0100	196.0850	194.0700	194.1700	-1.025%	194,189	+17.361%
2025-12-26	197.2400	198.3200	195.6500	196.1800	-0.804%	135,893	+16.159%
2025-12-24	197.3500	198.2550	196.5101	197.7700	+0.391%	149,682	+15.225%
2025-12-23	195.0600	198.0000	195.0050	197.0000	+0.932%	346,738	+15.675%
2025-12-22	192.2400	195.8600	192.2400	195.1800	+1.890%	356,093	+16.754%
2025-12-19	189.3700	191.9800	189.3700	191.5600	+0.726%	739,374	+18.960%
2025-12-18	190.4100	195.4150	189.2700	190.1800	+0.897%	328,001	+19.823%
2025-12-17	191.4300	192.7000	187.9600	188.4900	-1.597%	321,391	+20.898%
2025-12-16	190.5700	192.8800	188.9394	191.5500	+0.477%	323,078	+18.966%
2025-12-15	190.0500	192.2550	187.2400	190.6400	+0.580%	644,966	+19.534%
2025-12-12	196.4500	196.4778	188.0100	189.5400	-4.282%	603,471	+20.228%
2025-12-11	194.0700	200.5300	192.2300	198.0200	+2.035%	596,353	+15.079%
2025-12-10	186.6100	194.5200	185.1250	194.0700	+4.143%	613,347	+17.422%
2025-12-09	188.9500	188.9500	185.3601	186.3500	-0.507%	527,255	+22.286%
2025-12-08	187.1700	189.8130	185.3100	187.3000	+0.488%	392,941	+21.666%
2025-12-05	180.4700	187.7700	180.0700	186.3900	+3.544%	406,799	+22.260%
2025-12-04	178.8600	180.8800	178.8200	180.0100	+0.852%	308,122	+26.593%
2025-12-03	172.7000	179.2500	172.4900	178.4900	+3.791%	454,839	+27.671%
2025-12-02	172.5900	174.2850	169.7700	171.9700	-0.093%	511,780	+32.511%
2025-12-01	172.4600	175.9300	171.9400	172.1300	-0.624%	270,695	+32.388%
2025-11-28	174.1800	174.5400	172.2500	173.2100	+0.417%	79,507	+31.563%
2025-11-26	172.0100	174.7700	171.0050	172.4900	+0.064%	284,177	+32.112%
2025-11-25	170.9400	173.2400	169.7313	172.3800	+1.424%	255,417	+32.196%
2025-11-24	168.7100	170.0600	167.1800	169.9600	+1.016%	332,124	+34.079%
2025-11-21	163.5400	169.4300	161.8900	168.2500	+3.538%	356,324	+35.441%
2025-11-20	168.1800	169.0000	161.4100	162.5000	-2.490%	289,435	+40.234%
2025-11-19	166.7900	167.6450	165.3327	166.6500	+0.373%	266,789	+36.742%
2025-11-18	163.1800	166.7500	162.5300	166.0300	+0.961%	497,083	+37.252%
2025-11-17	169.1800	169.5600	163.6400	164.4500	-3.543%	297,040	+38.571%
2025-11-14	168.5800	170.8500	167.8300	170.4900	+0.703%	363,192	+33.662%
2025-11-13	172.3500	174.3950	168.6000	169.3000	-2.054%	394,505	+34.601%
2025-11-12	170.8300	175.3000	170.8200	172.8500	+1.527%	354,880	+31.837%
2025-11-11	169.5600	171.7600	168.1950	170.2500	+0.442%	376,435	+33.850%
2025-11-10	169.7600	171.1400	168.0100	169.5000	+0.047%	391,022	+34.442%
2025-11-07	166.8600	169.7000	166.8600	169.4200	+1.092%	331,104	+34.506%
2025-11-06	167.5100	168.4100	166.3800	167.5900	+0.018%	376,576	+35.975%
2025-11-05	167.5800	170.0800	166.6500	167.5600	+0.125%	350,939	+35.999%
2025-11-04	166.1300	170.2850	166.1300	167.3500	-0.653%	417,969	+36.170%
2025-11-03	168.2200	170.1100	164.5100	168.4500	-0.461%	451,177	+35.280%
2025-10-31	168.6900	170.6500	168.4200	169.2300	-0.100%	504,087	+34.657%
2025-10-30	169.5400	172.5586	168.7700	169.4000	-0.820%	415,445	+34.522%
2025-10-29	168.3200	172.7800	168.3200	170.8000	+1.107%	619,109	+33.419%
2025-10-28	168.7000	170.9100	167.7600	168.9300	+0.398%	513,005	+34.896%
2025-10-27	162.4100	169.2500	161.7050	168.2600	+4.308%	726,911	+35.433%
2025-10-24	160.8900	164.9900	160.0800	161.3100	+0.693%	966,731	+41.268%
2025-10-23	176.0700	177.5000	157.6700	160.2000	-12.368%	983,387	+42.247%
2025-10-22	185.6600	186.0800	182.2200	182.8100	-1.280%	505,138	+24.654%
2025-10-21	183.0000	186.8300	180.4900	185.1800	+0.883%	389,192	+23.059%
2025-10-20	183.5000	185.1696	182.9600	183.5600	+0.653%	247,747	+24.145%
2025-10-17	183.0000	184.0700	180.6500	182.3700	-0.148%	265,227	+24.955%
2025-10-16	185.0400	187.1600	181.5200	182.6400	+0.187%	331,726	+24.770%
2025-10-15	182.8500	183.2400	180.8900	182.3000	+0.159%	224,602	+25.003%
2025-10-14	178.4200	183.2699	178.4200	182.0100	+1.235%	474,149	+25.202%
2025-10-13	178.6500	181.1250	178.0000	179.7900	+1.881%	270,902	+26.748%
2025-10-10	184.3000	186.8150	176.3200	176.4700	-4.228%	394,327	+29.132%
2025-10-09	187.6000	187.8950	183.8800	184.2600	-1.738%	257,680	+23.673%
2025-10-08	185.5000	190.7850	184.6800	187.5200	+0.964%	321,559	+21.523%
2025-10-07	194.0200	194.9151	185.5200	185.7300	-4.371%	324,463	+22.694%
2025-10-06	192.9200	195.4800	189.9636	194.2200	+0.523%	297,252	+17.331%
2025-10-03	190.8100	195.1700	188.1250	193.2100	+1.439%	362,703	+17.944%
2025-10-02	191.0000	191.0000	187.4626	190.4700	+0.274%	213,705	+19.641%
2025-10-01	187.5100	190.3524	187.5100	189.9500	+0.694%	341,453	+19.968%
2025-09-30	186.3900	189.0100	185.0800	188.6400	+0.899%	324,375	+20.802%
2025-09-29	188.8500	188.8500	184.8100	186.9600	-0.415%	336,415	+21.887%
2025-09-26	185.1100	188.7690	184.5750	187.7400	+1.706%	376,668	+21.381%
2025-09-25	184.0100	185.4900	182.6539	184.5900	+0.005%	246,664	+23.452%
2025-09-24	187.0000	187.6000	183.8400	184.5800	-1.109%	180,875	+23.459%
2025-09-23	186.2800	188.6600	186.0000	186.6500	+0.908%	225,217	+22.089%
2025-09-22	184.3400	185.4850	182.6700	184.9700	+0.664%	189,853	+23.198%
2025-09-19	186.3200	186.7400	182.5700	183.7500	-1.013%	700,936	+24.016%
2025-09-18	185.8300	188.0224	184.7600	185.6300	+0.563%	370,102	+22.760%
2025-09-17	188.6300	190.2025	183.5825	184.5900	-2.017%	284,252	+23.452%
2025-09-16	188.1500	188.9700	185.1100	188.3900	+0.528%	205,595	+20.962%
2025-09-15	188.1100	190.1000	187.1100	187.4000	-0.027%	167,306	+21.601%
2025-09-12	189.0400	190.3800	187.3100	187.4500	-1.118%	409,815	+21.568%
2025-09-11	186.5900	189.5700	185.9200	189.5700	+1.668%	334,335	+20.209%
2025-09-10	185.5900	187.9118	185.3600	186.4600	+0.431%	256,649	+22.214%
2025-09-09	188.1500	188.3100	184.9700	185.6600	-1.308%	171,711	+22.740%
2025-09-08	188.3000	189.1925	185.9500	188.1200	+0.481%	270,596	+21.135%
2025-09-05	189.1400	191.0000	185.9900	187.2200	-0.753%	240,262	+21.718%
2025-09-04	186.1500	189.3600	185.2735	188.6400	+1.392%	353,766	+20.802%
2025-09-03	185.3700	187.7799	184.3300	186.0500	-0.439%	191,109	+22.483%
2025-09-02	184.9600	186.9500	184.0450	186.8700	-0.347%	217,202	+21.946%
2025-08-29	186.8900	188.3200	185.6725	187.5200	+0.214%	250,983	+21.523%
2025-08-28	188.0300	188.0300	184.8750	187.1200	-0.059%	245,446	+21.783%
2025-08-27	185.6300	188.4775	185.6300	187.2300	+0.064%	284,554	+21.711%
2025-08-26	183.3900	187.3100	183.3900	187.1100	+1.635%	322,471	+21.789%
2025-08-25	185.6000	186.7700	183.8250	184.1000	-1.345%	175,330	+23.781%
2025-08-22	181.9600	189.3500	181.9600	186.6100	+3.431%	329,257	+22.116%
2025-08-21	177.8800	180.7200	176.3100	180.4200	+0.850%	156,786	+26.305%
2025-08-20	180.9900	182.0600	178.7100	178.9000	-1.302%	233,706	+27.378%
2025-08-19	179.2900	182.7100	179.2900	181.2600	+1.325%	355,718	+25.720%
2025-08-18	179.0000	180.3120	178.0318	178.8900	-0.628%	206,519	+27.386%
2025-08-15	181.1300	182.0000	179.4500	180.0200	-1.148%	216,325	+26.586%
2025-08-14	182.0000	182.3400	180.3100	182.1100	-0.763%	321,424	+25.133%
2025-08-13	179.3400	184.4599	179.3400	183.5100	+2.274%	299,185	+24.179%
2025-08-12	175.0600	180.0750	175.0600	179.4300	+3.168%	233,329	+27.002%
2025-08-11	177.8300	179.0000	172.3100	173.9200	-2.127%	343,030	+31.026%
2025-08-08	176.6800	178.5500	175.5350	177.7000	+1.087%	357,202	+28.239%
2025-08-07	179.7800	180.0000	175.0200	175.7900	-1.584%	230,727	+29.632%
2025-08-06	177.6600	179.0950	175.6800	178.6200	+0.699%	258,381	+27.578%
2025-08-05	175.6600	177.3900	173.6700	177.3800	+1.031%	303,376	+28.470%
2025-08-04	174.5600	176.9500	173.9100	175.5700	+1.036%	332,233	+29.794%
2025-08-01	175.0500	175.7951	172.8100	173.7700	-2.217%	353,414	+31.139%
2025-07-31	177.6900	179.0050	176.4000	177.7100	-0.482%	532,548	+28.231%
2025-07-30	179.5700	180.4100	176.5450	178.5700	-0.468%	397,709	+27.614%
2025-07-29	183.0900	183.4200	177.9101	179.4100	-1.801%	388,084	+27.016%
2025-07-28	182.7300	184.7600	180.5000	182.7000	+0.055%	458,271	+24.729%
2025-07-25	178.6700	183.1700	176.8500	182.6000	+3.088%	510,540	+24.797%
2025-07-24	176.3700	180.0000	167.0700	177.1300	+2.494%	938,541	+28.651%
2025-07-23	173.3800	173.3800	171.3400	172.8200	+0.617%	757,930	+31.860%
2025-07-22	169.0000	173.3200	169.0000	171.7600	+1.748%	503,480	+32.673%
2025-07-21	170.0800	170.8250	168.5900	168.8100	-0.642%	344,922	+34.992%
2025-07-18	173.3800	173.4000	168.5000	169.9000	-1.221%	628,604	+34.126%
2025-07-17	171.6800	173.4900	170.4300	172.0000	+0.297%	341,350	+32.488%
2025-07-16	172.4950	176.5150	169.8400	171.4900	-1.454%	404,114	+32.882%
2025-07-15	175.7300	175.9000	173.6200	174.0200	-0.201%	289,213	+30.950%
2025-07-14	175.5900	175.5900	173.2900	174.3700	-1.145%	268,287	+30.688%
2025-07-11	175.6100	176.6000	173.4900	176.3900	+0.216%	481,580	+29.191%
2025-07-10	170.4800	177.4000	170.4100	176.0100	+3.499%	406,486	+29.470%
2025-07-09	170.8200	170.9900	168.8600	170.0600	-0.082%	219,247	+34.000%
2025-07-08	169.4600	172.7100	169.4600	170.2000	+0.555%	385,814	+33.890%
2025-07-07	169.6300	172.7200	168.0000	169.2600	-1.346%	257,679	+34.633%
2025-07-03	172.3300	172.6700	170.3300	171.5700	-0.012%	236,926	+32.820%
2025-07-02	168.9600	172.0400	168.6450	171.5900	+1.737%	319,238	+32.805%
2025-07-01	161.5400	171.2100	161.1100	168.6600	+6.075%	444,384	+35.112%
2025-06-30	160.8800	160.9700	158.1771	159.0000	-1.169%	255,450	+43.321%
2025-06-27	159.2400	162.0000	158.5188	160.8800	+1.303%	456,347	+41.646%
2025-06-26	156.2600	159.5900	155.8250	158.8100	+1.880%	310,400	+43.492%
2025-06-25	156.2500	157.4150	154.3900	155.8800	-0.530%	262,579	+46.189%
2025-06-24	155.0400	157.3100	154.4000	156.7100	+1.919%	308,803	+45.415%
2025-06-23	150.0200	153.9600	149.4500	153.7600	+2.363%	221,491	+48.205%
2025-06-20	152.5400	152.6050	149.5900	150.2100	-0.845%	594,389	+51.708%
2025-06-18	151.1800	153.9100	150.9000	151.4900	+0.551%	251,680	+50.426%
2025-06-17	149.1700	151.5700	148.0500	150.6600	+0.702%	273,180	+51.254%
2025-06-16	148.9000	150.9450	147.8050	149.6100	+1.561%	230,365	+52.316%
2025-06-13	148.0800	149.1750	146.7450	147.3100	-1.564%	221,714	+54.694%
2025-06-12	148.9500	149.9900	147.8093	149.6500	-0.267%	319,464	+52.275%
2025-06-11	155.0000	155.0000	150.0000	150.0500	-2.603%	298,861	+51.869%
2025-06-10	153.9300	155.1700	152.7500	154.0600	+0.660%	214,108	+47.916%
2025-06-09	153.4700	154.7100	151.5228	153.0500	+1.634%	230,219	+48.893%
2025-06-06	150.7900	150.8535	149.1600	150.5900	+1.606%	169,459	+51.325%
2025-06-05	148.4200	149.5758	147.3300	148.2100	-0.269%	190,249	+53.755%
2025-06-04	150.4200	151.0400	148.1550	148.6100	-1.157%	299,874	+53.341%
2025-06-03	145.0000	151.0486	145.0000	150.3500	+2.796%	313,848	+51.566%
2025-06-02	146.9500	146.9500	143.3350	146.2600	-0.591%	419,314	+55.805%
2025-05-30	150.3100	150.7900	146.3700	147.1300	-2.375%	1,121,665	+54.883%
2025-05-29	151.1100	151.1100	148.8000	150.7100	+0.380%	256,275	+51.204%
2025-05-28	152.8200	153.0800	149.8900	150.1400	-1.464%	280,739	+51.778%
2025-05-27	150.7800	152.6700	149.7300	152.3700	+2.070%	209,799	+49.557%
2025-05-23	147.2400	150.1600	147.2400	149.2800	-0.692%	250,754	+52.653%
2025-05-22	151.0200	151.3000	148.7631	150.3200	-0.562%	264,374	+51.597%
2025-05-21	152.3400	153.7650	150.9600	151.1700	-2.320%	309,257	+50.744%
2025-05-20	156.1600	157.1740	154.2600	154.7600	-0.973%	272,652	+47.247%
2025-05-19	155.7800	157.7702	154.7800	156.2800	-1.289%	270,225	+45.815%
2025-05-16	157.6000	159.5100	156.8700	158.3200	+0.508%	297,059	+43.936%
2025-05-15	159.2100	160.1600	157.4000	157.5200	-1.476%	290,375	+44.667%
2025-05-14	159.3800	161.1168	158.0450	159.8800	+0.044%	422,150	+42.532%
2025-05-13	156.6900	161.4200	156.6900	159.8100	+2.076%	568,119	+42.594%
2025-05-12	151.5000	157.4700	151.2600	156.5600	+7.995%	530,446	+45.554%
2025-05-09	146.9500	147.0200	143.7700	144.9700	-1.085%	281,346	+57.191%
2025-05-08	142.9600	147.5900	142.3900	146.5600	+3.759%	364,347	+55.486%
2025-05-07	143.0700	144.7200	139.8900	141.2500	-0.577%	496,321	+61.331%
2025-05-06	140.9200	142.6200	139.7700	142.0700	-0.748%	290,937	+60.400%
2025-05-05	143.0400	145.3100	142.9350	143.1400	-1.085%	259,525	+59.201%
2025-05-02	141.0400	145.1900	141.0400	144.7100	+4.183%	288,042	+57.474%
2025-05-01	138.8500	140.6500	135.7436	138.9000	+0.893%	556,184	+64.060%
2025-04-30	136.0500	137.9800	133.7300	137.6700	-0.109%	580,313	+65.526%
2025-04-29	137.6800	138.6900	135.8700	137.8200	-0.253%	290,913	+65.346%
2025-04-28	137.0000	139.1400	135.5575	138.1700	+0.692%	338,639	+64.927%
2025-04-25	136.6300	138.1200	135.9550	137.2200	-1.373%	234,482	+66.069%
2025-04-24	133.0600	139.9231	133.0600	139.1300	+2.823%	400,061	+63.789%
2025-04-23	142.9700	147.7200	133.5250	135.3100	-1.935%	561,423	+68.413%
2025-04-22	136.1100	138.6855	135.1400	137.9800	+2.817%	513,349	+65.154%
2025-04-21	136.8900	137.4000	130.1600	134.2000	-3.168%	678,691	+69.806%
2025-04-17	138.6200	140.7740	138.1200	138.5900	+0.340%	655,270	+64.427%
2025-04-16	139.5000	141.2600	136.1000	138.1200	-1.820%	360,431	+64.987%
2025-04-15	141.2600	142.8500	140.2000	140.6800	-0.142%	267,255	+61.985%
2025-04-14	141.3700	142.4500	138.5550	140.8800	+1.272%	302,007	+61.755%
2025-04-11	137.4300	139.8125	133.6400	139.1100	+0.339%	379,093	+63.813%
2025-04-10	140.8300	142.2400	135.8100	138.6400	-4.128%	365,010	+64.368%

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

R
Ryder System, Inc.
stock NYSE