5 DAY PERFORMANCE
-21.30%
1 MONTH PERFORMANCE
-24.12%
3 MONTH PERFORMANCE
-16.55%
6 MONTH PERFORMANCE
-7.22%
YEAR-TO-DATE PERFORMANCE
+5.44%
1 YEAR PERFORMANCE
+14.80%
Ryder System, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $265.98 | $262.29 (-1.39%) | $265.98 | $262.14 | 165.28 K | $10.20 B |
| 08/05/2026 | $266.99 | $265.54 (-0.54%) | $269.77 | $264.52 | 276.61 K | $10.33 B |
| 08/04/2026 | $265.28 | $268.80 (1.33%) | $269.45 | $264.30 | 265.80 K | $10.46 B |
| 08/03/2026 | $260.55 | $262.36 (0.69%) | $262.91 | $256.40 | 383.90 K | $10.21 B |
| 07/31/2026 | $260.98 | $256.42 (-1.75%) | $262.26 | $256.21 | 311.44 K | $9.97 B |
| 07/30/2026 | $261.00 | $258.17 (-1.08%) | $261.00 | $254.55 | 283.64 K | $10.04 B |
| 07/29/2026 | $259.57 | $258.24 (-0.51%) | $260.96 | $253.57 | 505.75 K | $10.05 B |
| 07/28/2026 | $267.36 | $260.13 (-2.7%) | $268.51 | $260.07 | 428.83 K | $10.12 B |
| 07/27/2026 | $266.42 | $268.68 (0.85%) | $271.47 | $262.35 | 537.42 K | $10.45 B |
| 07/24/2026 | $270.46 | $267.68 (-1.03%) | $271.14 | $260.18 | 436.70 K | $10.41 B |
| 07/23/2026 | $272.22 | $267.91 (-1.58%) | $272.22 | $263.13 | 599.88 K | $10.42 B |
| 07/22/2026 | $274.04 | $276.37 (0.85%) | $278.07 | $274.04 | 400.40 K | $10.75 B |
| 07/21/2026 | $270.11 | $274.57 (1.65%) | $276.45 | $266.76 | 325.90 K | $10.68 B |
| 07/20/2026 | $271.99 | $267.69 (-1.58%) | $272.32 | $267.45 | 260.10 K | $10.41 B |
| 07/17/2026 | $270.51 | $271.82 (0.48%) | $275.51 | $268.85 | 515.82 K | $10.76 B |
| 07/16/2026 | $264.48 | $273.06 (3.24%) | $277.00 | $264.48 | 345.91 K | $10.81 B |
| 07/15/2026 | $269.11 | $264.48 (-1.72%) | $270.93 | $262.05 | 430.61 K | $10.47 B |
| 07/14/2026 | $268.77 | $268.06 (-0.26%) | $269.79 | $263.54 | 251.91 K | $10.62 B |
| 07/13/2026 | $269.71 | $265.30 (-1.64%) | $270.94 | $265.14 | 251.80 K | $10.51 B |
| 07/10/2026 | $268.98 | $268.91 (-0.03%) | $271.65 | $265.75 | 280.73 K | $10.65 B |
| 07/09/2026 | $268.27 | $269.63 (0.51%) | $273.04 | $267.92 | 176.00 K | $10.68 B |
| 07/08/2026 | $267.59 | $265.36 (-0.83%) | $268.06 | $261.80 | 281.63 K | $10.51 B |
| 07/07/2026 | $263.21 | $265.94 (1.04%) | $267.10 | $260.96 | 306.11 K | $10.53 B |
| 07/06/2026 | $261.59 | $262.49 (0.34%) | $267.30 | $260.35 | 402.63 K | $10.39 B |
| 07/02/2026 | $269.00 | $260.72 (-3.08%) | $269.67 | $260.15 | 336.30 K | $10.32 B |
| 07/01/2026 | $262.55 | $266.00 (1.31%) | $269.41 | $261.99 | 384.75 K | $10.53 B |
| 06/30/2026 | $264.42 | $263.77 (-0.25%) | $265.18 | $259.00 | 403.22 K | $10.45 B |
| 06/29/2026 | $261.26 | $264.50 (1.24%) | $265.70 | $260.20 | 369.11 K | $10.47 B |
| 06/26/2026 | $266.58 | $260.93 (-2.12%) | $268.66 | $256.77 | 907.50 K | $10.33 B |
| 06/25/2026 | $264.05 | $267.92 (1.47%) | $270.21 | $263.29 | 290.10 K | $10.61 B |
| 06/24/2026 | $262.73 | $261.01 (-0.65%) | $266.78 | $260.54 | 419.90 K | $10.34 B |
| 06/23/2026 | $263.01 | $263.36 (0.13%) | $268.31 | $261.49 | 402.25 K | $10.43 B |
| 06/22/2026 | $263.74 | $265.06 (0.5%) | $267.58 | $260.83 | 355.70 K | $10.50 B |
| 06/18/2026 | $268.94 | $263.37 (-2.07%) | $271.51 | $262.86 | 604.20 K | $10.43 B |
| 06/17/2026 | $275.00 | $266.10 (-3.24%) | $275.00 | $265.46 | 467.13 K | $10.54 B |
| 06/16/2026 | $278.01 | $274.66 (-1.2%) | $279.88 | $274.11 | 469.30 K | $10.88 B |
| 06/15/2026 | $280.99 | $277.23 (-1.34%) | $280.99 | $272.18 | 649.50 K | $10.98 B |
| 06/12/2026 | $282.92 | $280.33 (-0.92%) | $284.25 | $279.05 | 334.45 K | $11.10 B |
| 06/11/2026 | $273.03 | $280.34 (2.68%) | $281.77 | $273.03 | 404.81 K | $11.10 B |
| 06/10/2026 | $272.99 | $270.25 (-1%) | $279.99 | $269.92 | 442.96 K | $10.70 B |
| 06/09/2026 | $273.00 | $276.95 (1.45%) | $278.32 | $268.00 | 470.40 K | $10.97 B |
| 06/08/2026 | $265.75 | $270.94 (1.95%) | $272.66 | $263.78 | 305.30 K | $10.73 B |
| 06/05/2026 | $265.94 | $265.22 (-0.27%) | $269.99 | $264.75 | 286.93 K | $10.50 B |
| 06/04/2026 | $262.35 | $264.96 (0.99%) | $265.59 | $259.95 | 307.72 K | $10.49 B |
| 06/03/2026 | $257.35 | $260.38 (1.18%) | $261.08 | $256.20 | 292.64 K | $10.31 B |
| 06/02/2026 | $255.00 | $258.06 (1.2%) | $259.42 | $253.25 | 369.07 K | $10.22 B |
| 06/01/2026 | $248.25 | $253.83 (2.25%) | $254.00 | $247.70 | 573.44 K | $10.05 B |
| 05/29/2026 | $248.33 | $250.85 (1.01%) | $251.71 | $246.09 | 421.60 K | $9.93 B |
| 05/28/2026 | $246.98 | $248.81 (0.74%) | $252.41 | $244.86 | 418.40 K | $9.85 B |
| 05/27/2026 | $251.41 | $249.39 (-0.8%) | $252.45 | $247.72 | 298.80 K | $9.88 B |
| 05/26/2026 | $244.75 | $248.71 (1.62%) | $250.33 | $243.66 | 266.00 K | $9.85 B |
| 05/22/2026 | $239.48 | $244.00 (1.89%) | $244.20 | $235.06 | 504.30 K | $9.66 B |
| 05/21/2026 | $233.36 | $238.45 (2.18%) | $240.10 | $228.76 | 307.63 K | $9.44 B |
| 05/20/2026 | $230.52 | $234.79 (1.85%) | $236.54 | $229.20 | 424.60 K | $9.30 B |
| 05/19/2026 | $230.73 | $228.21 (-1.09%) | $232.12 | $227.22 | 372.61 K | $9.04 B |
| 05/18/2026 | $230.29 | $231.55 (0.55%) | $234.10 | $228.77 | 371.31 K | $9.17 B |
| 05/15/2026 | $228.75 | $230.91 (0.94%) | $231.36 | $227.55 | 369.00 K | $9.14 B |
| 05/14/2026 | $229.12 | $231.06 (0.85%) | $234.73 | $224.98 | 415.62 K | $9.15 B |
| 05/13/2026 | $228.58 | $227.30 (-0.56%) | $230.33 | $225.73 | 348.82 K | $9.00 B |
| 05/12/2026 | $232.17 | $227.76 (-1.9%) | $234.28 | $224.93 | 346.40 K | $9.02 B |
| 05/11/2026 | $240.72 | $232.47 (-3.43%) | $240.86 | $231.49 | 589.40 K | $9.21 B |
| 05/08/2026 | $243.67 | $239.14 (-1.86%) | $244.05 | $238.20 | 225.43 K | $9.47 B |
| 05/07/2026 | $243.13 | $241.82 (-0.54%) | $246.11 | $241.00 | 395.82 K | $9.58 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
