5 DAY PERFORMANCE
+4.10%
1 MONTH PERFORMANCE
-2.52%
3 MONTH PERFORMANCE
-5.23%
6 MONTH PERFORMANCE
+13.58%
YEAR-TO-DATE PERFORMANCE
+0.10%
1 YEAR PERFORMANCE
+38.16%
Ryder System, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $143.99 | $136.67 (-5.08%) | $144.94 | $134.43 | 463,251 | $5.89 B |
| 03/12/2025 | $148.25 | $144.64 (-2.44%) | $148.26 | $143.69 | 432,351 | $6.23 B |
| 03/11/2025 | $147.26 | $146.81 (-0.31%) | $149.62 | $145.89 | 406,938 | $6.32 B |
| 03/10/2025 | $148.29 | $147.66 (-0.42%) | $148.92 | $145.93 | 518,626 | $6.36 B |
| 03/07/2025 | $153.50 | $150.82 (-1.75%) | $155.26 | $147.10 | 562,672 | $6.50 B |
| 03/06/2025 | $154.54 | $154.77 (0.15%) | $156.22 | $153.15 | 331,400 | $6.67 B |
| 03/05/2025 | $153.61 | $155.82 (1.44%) | $156.29 | $152.62 | 294,600 | $6.71 B |
| 03/04/2025 | $155.78 | $153.39 (-1.53%) | $156.62 | $150.23 | 378,700 | $6.61 B |
| 03/03/2025 | $165.99 | $158.64 (-4.43%) | $166.78 | $157.37 | 241,100 | $6.83 B |
| 02/28/2025 | $160.21 | $164.47 (2.66%) | $164.54 | $159.90 | 441,200 | $7.09 B |
| 02/27/2025 | $162.16 | $159.64 (-1.55%) | $162.75 | $159.33 | 185,206 | $6.88 B |
| 02/26/2025 | $160.45 | $161.18 (0.45%) | $162.74 | $160.38 | 267,000 | $6.94 B |
| 02/25/2025 | $159.95 | $160.70 (0.47%) | $161.91 | $158.86 | 318,416 | $6.92 B |
| 02/24/2025 | $165.54 | $159.71 (-3.52%) | $165.60 | $159.49 | 448,138 | $6.88 B |
| 02/21/2025 | $166.35 | $164.95 (-0.84%) | $166.78 | $163.12 | 576,116 | $7.11 B |
| 02/20/2025 | $167.09 | $166.07 (-0.61%) | $167.63 | $163.82 | 364,742 | $7.15 B |
| 02/19/2025 | $169.01 | $167.85 (-0.69%) | $170.07 | $166.54 | 489,443 | $7.23 B |
| 02/18/2025 | $166.26 | $170.92 (2.8%) | $171.59 | $165.64 | 592,408 | $7.36 B |
| 02/14/2025 | $162.52 | $166.34 (2.35%) | $166.57 | $162.37 | 509,114 | $7.17 B |
| 02/13/2025 | $163.14 | $161.07 (-1.27%) | $163.55 | $160.38 | 385,941 | $6.94 B |
| 02/12/2025 | $155.09 | $162.96 (5.07%) | $165.95 | $155.09 | 529,080 | $7.02 B |
| 02/11/2025 | $157.06 | $158.18 (0.71%) | $158.81 | $156.54 | 411,315 | $6.81 B |
| 02/10/2025 | $159.06 | $157.51 (-0.97%) | $159.99 | $156.84 | 409,500 | $6.73 B |
| 02/07/2025 | $157.30 | $157.93 (0.4%) | $159.19 | $156.34 | 326,900 | $6.75 B |
| 02/06/2025 | $159.58 | $156.88 (-1.69%) | $160.49 | $156.65 | 306,100 | $6.70 B |
| 02/05/2025 | $159.71 | $158.45 (-0.79%) | $160.40 | $158.04 | 232,339 | $6.77 B |
| 02/04/2025 | $156.18 | $158.78 (1.66%) | $159.05 | $154.46 | 245,945 | $6.78 B |
| 02/03/2025 | $156.08 | $156.18 (0.06%) | $158.88 | $153.81 | 248,000 | $6.67 B |
| 01/31/2025 | $161.93 | $159.41 (-1.56%) | $163.23 | $158.20 | 1.02 M | $6.81 B |
| 01/30/2025 | $160.67 | $162.41 (1.08%) | $163.29 | $159.64 | 294,843 | $6.94 B |
| 01/29/2025 | $161.19 | $160.79 (-0.25%) | $163.05 | $159.20 | 239,340 | $6.87 B |
| 01/28/2025 | $160.26 | $160.74 (0.3%) | $161.26 | $159.25 | 220,100 | $6.87 B |
| 01/27/2025 | $162.90 | $160.68 (-1.36%) | $163.37 | $157.85 | 406,926 | $6.87 B |
| 01/24/2025 | $164.85 | $163.95 (-0.55%) | $165.35 | $162.87 | 330,100 | $7.01 B |
| 01/23/2025 | $167.11 | $165.53 (-0.95%) | $167.42 | $164.88 | 242,531 | $7.07 B |
| 01/22/2025 | $165.01 | $165.14 (0.08%) | $166.01 | $163.68 | 263,738 | $7.06 B |
| 01/21/2025 | $166.50 | $165.56 (-0.56%) | $166.90 | $164.68 | 263,330 | $7.07 B |
| 01/17/2025 | $165.70 | $165.41 (-0.18%) | $166.41 | $164.39 | 980,400 | $7.07 B |
| 01/16/2025 | $162.58 | $165.56 (1.83%) | $166.33 | $162.53 | 346,100 | $7.07 B |
| 01/15/2025 | $162.85 | $163.59 (0.45%) | $163.98 | $161.68 | 360,822 | $6.99 B |
| 01/14/2025 | $157.95 | $159.38 (0.91%) | $159.90 | $157.17 | 266,400 | $6.81 B |
| 01/13/2025 | $153.92 | $156.10 (1.42%) | $156.97 | $153.84 | 181,317 | $6.67 B |
| 01/10/2025 | $155.79 | $154.61 (-0.76%) | $156.52 | $153.36 | 309,432 | $6.61 B |
| 01/08/2025 | $156.35 | $158.43 (1.33%) | $158.68 | $155.51 | 216,100 | $6.77 B |
| 01/07/2025 | $157.38 | $157.36 (-0.01%) | $158.44 | $155.00 | 225,878 | $6.72 B |
| 01/06/2025 | $159.59 | $157.01 (-1.62%) | $160.94 | $156.71 | 265,700 | $6.71 B |
| 01/03/2025 | $157.97 | $159.23 (0.8%) | $160.57 | $156.12 | 220,713 | $6.80 B |
| 01/02/2025 | $158.16 | $156.48 (-1.06%) | $159.80 | $155.85 | 228,655 | $6.69 B |
| 12/31/2024 | $157.39 | $156.86 (-0.34%) | $157.78 | $156.42 | 236,900 | $6.70 B |
| 12/30/2024 | $157.66 | $156.33 (-0.84%) | $158.04 | $155.00 | 226,334 | $6.68 B |
| 12/27/2024 | $158.86 | $159.33 (0.3%) | $160.41 | $157.90 | 152,200 | $6.81 B |
| 12/26/2024 | $156.95 | $159.97 (1.92%) | $160.53 | $156.67 | 148,804 | $6.84 B |
| 12/24/2024 | $157.41 | $158.06 (0.41%) | $158.37 | $156.80 | 107,045 | $6.75 B |
| 12/23/2024 | $156.14 | $156.77 (0.4%) | $157.01 | $154.50 | 257,600 | $6.70 B |
| 12/20/2024 | $155.41 | $155.66 (0.16%) | $158.63 | $155.14 | 1.24 M | $6.65 B |
| 12/19/2024 | $158.09 | $155.66 (-1.54%) | $161.01 | $155.37 | 287,631 | $6.65 B |
| 12/18/2024 | $161.88 | $156.30 (-3.45%) | $163.52 | $155.47 | 371,300 | $6.68 B |
| 12/17/2024 | $162.70 | $161.95 (-0.46%) | $162.86 | $159.51 | 380,208 | $6.92 B |
| 12/16/2024 | $164.88 | $164.00 (-0.53%) | $165.16 | $162.37 | 282,700 | $7.01 B |
| 12/13/2024 | $166.40 | $165.67 (-0.44%) | $167.12 | $165.19 | 241,618 | $7.08 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.
