Ryder System (R)

246.97
+3.84 (1.58%)
NYSE· Last Trade: Sep 3rd, 6:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ryder System (R)

DateOpenHighLowCloseVolumeAdjusted Close
9/02/2026243.98244.51241.50243.13293,648243.13
9/01/2026244.90246.11241.36243.48272,239243.48
8/31/2026246.00246.40243.31244.46239,370244.46
8/28/2026248.96250.74244.94245.86130,991245.86
8/27/2026248.49250.57246.23248.09226,088248.09
8/26/2026247.90251.24247.00249.64263,873249.64
8/25/2026247.51248.00243.64246.18239,565246.18
8/24/2026250.26252.20243.53244.93261,669244.93
8/21/2026250.56250.96246.89249.73368,725248.72
8/20/2026248.33250.66246.55247.85261,467246.85
8/19/2026261.69262.42250.43250.54322,247249.53
8/18/2026264.98264.98259.11259.15234,940258.10
8/17/2026263.80266.98257.56264.70393,224263.63
8/14/2026261.37266.22260.55263.96202,607262.89
8/13/2026264.41265.50262.46263.17225,418262.11
8/12/2026259.74265.64259.74262.96416,636261.90
8/11/2026261.39264.60258.36258.59191,574257.54
8/10/2026261.06263.27260.00260.16265,425259.11
8/07/2026262.38265.30261.69262.19275,688261.13
8/06/2026265.98265.98262.14262.29165,277261.23
8/05/2026266.99269.77264.52265.54276,608264.47
8/04/2026265.28269.45264.30268.80265,755267.71
8/03/2026260.55262.91256.40262.36383,864261.30
7/31/2026260.98262.25256.21256.42311,439255.38
7/30/2026261.00261.00254.55258.17283,635257.13
7/29/2026259.57260.96253.56258.24505,771257.20
7/28/2026267.36268.51260.07260.13428,833259.08
7/27/2026266.42271.47262.35268.68537,419267.59
7/24/2026270.46271.14260.18267.68436,675266.60
7/23/2026272.22272.22263.13267.91599,809266.83
7/22/2026274.04278.07274.04276.37400,361275.25
7/21/2026270.11276.45266.76274.57325,881273.46
7/20/2026271.99272.32267.45267.69260,054266.61
7/17/2026270.51275.51268.85271.82515,816270.72
7/16/2026264.48277.00264.48273.06345,906271.96
7/15/2026269.11270.93262.05264.48434,088263.41
7/14/2026268.77269.79263.54268.06251,907266.98
7/13/2026269.71270.94265.14265.30251,794264.23
7/10/2026268.98271.65265.75268.91280,725267.82
7/09/2026268.27273.04267.92269.63175,975268.54
7/08/2026267.59268.06261.80265.36281,633264.29
7/07/2026263.21267.10260.96265.94306,111264.86
7/06/2026261.59267.30260.35262.49402,624261.43
7/02/2026269.00269.67260.15260.72336,291259.67
7/01/2026262.55269.41261.99266.00384,747264.92
6/30/2026264.42265.18259.00263.77403,224262.70
6/29/2026261.26265.70260.20264.50369,110263.43
6/26/2026266.58268.66256.77260.93907,465259.88
6/25/2026264.05270.21263.29267.92290,082266.84
6/24/2026262.73266.78260.54261.01419,862259.95
6/23/2026263.01268.31261.49263.36402,245262.30
6/22/2026263.74267.58260.82265.06355,680263.99
6/18/2026268.94271.51262.86263.37604,180262.31
6/17/2026275.00275.00265.46266.10467,123265.02
6/16/2026278.01279.88274.11274.66469,299273.55
6/15/2026280.99280.99272.18277.23649,453276.11
6/12/2026282.92284.25279.05280.33334,453279.20
6/11/2026273.03281.77273.03280.34404,808279.21
6/10/2026272.99279.99269.92270.25442,957269.16
6/09/2026273.00278.32268.00276.95470,380275.83
6/08/2026265.75272.66263.78270.94305,258269.84
6/05/2026265.94269.99264.75265.22286,929264.15
6/04/2026262.35265.59259.95264.96307,717263.89