5 DAY PERFORMANCE
-23.38%
1 MONTH PERFORMANCE
-17.30%
3 MONTH PERFORMANCE
+1.65%
6 MONTH PERFORMANCE
+2.44%
YEAR-TO-DATE PERFORMANCE
+5.44%
1 YEAR PERFORMANCE
+31.24%
Ryder System, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $263.74 | $265.06 (0.5%) | $267.58 | $260.83 | 355.68 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 |
| 05/06/2026 | $244.41 | $241.56 (-1.17%) | $246.23 | $240.11 | 372.50 K | $9.57 B |
| 05/05/2026 | $234.80 | $240.40 (2.39%) | $240.60 | $234.25 | 408.72 K | $9.52 B |
| 05/04/2026 | $247.98 | $232.97 (-6.05%) | $247.98 | $232.73 | 585.70 K | $9.23 B |
| 05/01/2026 | $257.73 | $249.99 (-3%) | $259.00 | $249.66 | 355.50 K | $9.90 B |
| 04/30/2026 | $247.28 | $253.77 (2.62%) | $254.24 | $246.31 | 412.26 K | $10.05 B |
| 04/29/2026 | $248.98 | $245.42 (-1.43%) | $251.31 | $244.85 | 594.28 K | $9.72 B |
| 04/28/2026 | $249.32 | $247.71 (-0.65%) | $249.56 | $245.38 | 585.74 K | $9.81 B |
| 04/27/2026 | $253.83 | $249.48 (-1.71%) | $256.57 | $248.79 | 535.43 K | $9.88 B |
| 04/24/2026 | $245.27 | $253.34 (3.29%) | $254.16 | $243.31 | 535.34 K | $10.03 B |
| 04/23/2026 | $234.22 | $242.59 (3.57%) | $246.92 | $230.42 | 744.80 K | $9.61 B |
| 04/22/2026 | $232.97 | $227.58 (-2.31%) | $233.55 | $225.15 | 588.63 K | $9.01 B |
| 04/21/2026 | $231.06 | $230.98 (-0.03%) | $233.07 | $228.01 | 330.94 K | $9.15 B |
| 04/20/2026 | $226.11 | $230.07 (1.75%) | $231.59 | $223.45 | 256.00 K | $9.11 B |
| 04/17/2026 | $225.00 | $227.13 (0.95%) | $230.06 | $223.13 | 1.03 M | $8.99 B |
| 04/16/2026 | $212.70 | $221.38 (4.08%) | $221.63 | $212.70 | 466.81 K | $8.77 B |
| 04/15/2026 | $216.62 | $212.05 (-2.11%) | $219.45 | $209.44 | 656.92 K | $8.40 B |
| 04/14/2026 | $220.69 | $219.83 (-0.39%) | $223.56 | $218.10 | 332.00 K | $8.71 B |
| 04/13/2026 | $217.00 | $220.58 (1.65%) | $220.71 | $215.50 | 240.60 K | $8.73 B |
| 04/10/2026 | $222.93 | $218.97 (-1.78%) | $223.10 | $217.48 | 258.73 K | $8.67 B |
| 04/09/2026 | $219.31 | $222.04 (1.24%) | $223.84 | $217.58 | 258.63 K | $8.79 B |
| 04/08/2026 | $214.99 | $220.27 (2.46%) | $221.23 | $214.62 | 350.56 K | $8.72 B |
| 04/07/2026 | $205.53 | $207.36 (0.89%) | $209.56 | $205.53 | 274.18 K | $8.21 B |
| 04/06/2026 | $204.00 | $206.42 (1.19%) | $206.96 | $203.57 | 260.50 K | $8.17 B |
| 04/02/2026 | $202.55 | $205.95 (1.68%) | $207.45 | $201.20 | 325.00 K | $8.16 B |
| 04/01/2026 | $206.59 | $206.86 (0.13%) | $210.30 | $202.21 | 261.73 K | $8.19 B |
| 03/31/2026 | $200.29 | $204.71 (2.21%) | $207.24 | $199.90 | 250.31 K | $8.11 B |
| 03/30/2026 | $198.81 | $196.81 (-1.01%) | $200.83 | $196.33 | 275.12 K | $7.79 B |
| 03/27/2026 | $198.86 | $197.55 (-0.66%) | $201.20 | $197.16 | 303.32 K | $7.82 B |
| 03/26/2026 | $200.75 | $199.88 (-0.43%) | $203.39 | $198.49 | 275.40 K | $7.92 B |
| 03/25/2026 | $206.81 | $203.64 (-1.53%) | $208.40 | $202.38 | 318.90 K | $8.06 B |
| 03/24/2026 | $196.64 | $204.83 (4.16%) | $207.49 | $196.64 | 320.64 K | $8.11 B |
| 03/23/2026 | $198.67 | $198.52 (-0.08%) | $202.82 | $197.08 | 312.80 K | $7.86 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.
