5 DAY PERFORMANCE
-28.58%
1 MONTH PERFORMANCE
-14.55%
3 MONTH PERFORMANCE
-23.06%
6 MONTH PERFORMANCE
-16.46%
YEAR-TO-DATE PERFORMANCE
+5.44%
1 YEAR PERFORMANCE
+20.41%
Ryder System, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $282.75 | $270.16 (-4.45%) | $286.12 | $268.13 | 342.65 K | $10.48 B |
| 11/04/2026 | $286.58 | $283.12 (-1.21%) | $289.26 | $278.91 | 295.92 K | $10.99 B |
| 11/03/2026 | $285.34 | $281.75 (-1.26%) | $290.54 | $281.54 | 319.21 K | $10.93 B |
| 11/02/2026 | $284.05 | $285.58 (0.54%) | $291.02 | $282.07 | 296.20 K | $11.08 B |
| 10/30/2026 | $281.27 | $282.55 (0.46%) | $283.53 | $278.24 | 426.40 K | $10.96 B |
| 10/29/2026 | $276.85 | $280.68 (1.38%) | $281.92 | $276.66 | 300.10 K | $10.89 B |
| 10/28/2026 | $278.16 | $275.61 (-0.92%) | $281.01 | $274.75 | 405.00 K | $10.69 B |
| 10/27/2026 | $283.62 | $279.49 (-1.46%) | $287.00 | $277.90 | 444.22 K | $10.84 B |
| 10/26/2026 | $273.48 | $282.11 (3.16%) | $285.57 | $273.48 | 523.09 K | $10.95 B |
| 10/23/2026 | $270.00 | $270.90 (0.33%) | $271.12 | $258.08 | 684.64 K | $10.51 B |
| 10/22/2026 | $250.82 | $265.53 (5.86%) | $266.14 | $250.54 | 620.12 K | $10.30 B |
| 10/21/2026 | $238.60 | $240.31 (0.72%) | $241.25 | $237.15 | 326.80 K | $9.32 B |
| 10/20/2026 | $235.22 | $237.38 (0.92%) | $240.68 | $230.99 | 358.94 K | $9.21 B |
| 10/19/2026 | $239.66 | $236.04 (-1.51%) | $239.66 | $235.18 | 218.10 K | $9.16 B |
| 10/16/2026 | $240.22 | $238.39 (-0.76%) | $242.94 | $236.52 | 518.83 K | $9.27 B |
| 10/15/2026 | $237.41 | $240.16 (1.16%) | $241.05 | $236.74 | 395.20 K | $9.34 B |
| 10/14/2026 | $236.51 | $237.82 (0.55%) | $237.89 | $233.71 | 242.43 K | $9.25 B |
| 10/13/2026 | $238.01 | $239.39 (0.58%) | $240.07 | $235.18 | 190.40 K | $9.31 B |
| 10/12/2026 | $238.70 | $237.51 (-0.5%) | $241.76 | $237.18 | 195.50 K | $9.24 B |
| 10/09/2026 | $239.47 | $238.55 (-0.38%) | $239.47 | $235.75 | 407.12 K | $9.28 B |
| 10/08/2026 | $233.90 | $235.18 (0.55%) | $236.39 | $232.27 | 259.72 K | $9.15 B |
| 10/07/2026 | $233.57 | $232.32 (-0.54%) | $236.60 | $230.75 | 170.52 K | $9.04 B |
| 10/06/2026 | $238.50 | $236.17 (-0.98%) | $239.97 | $235.97 | 303.30 K | $9.19 B |
| 10/05/2026 | $239.29 | $235.94 (-1.4%) | $240.66 | $235.81 | 393.72 K | $9.18 B |
| 10/02/2026 | $233.87 | $237.24 (1.44%) | $238.33 | $232.56 | 294.80 K | $9.23 B |
| 10/01/2026 | $227.61 | $230.92 (1.45%) | $235.23 | $223.30 | 286.45 K | $8.98 B |
| 09/30/2026 | $231.71 | $227.86 (-1.66%) | $231.71 | $227.79 | 254.32 K | $8.86 B |
| 09/29/2026 | $227.91 | $230.87 (1.3%) | $231.12 | $226.17 | 310.30 K | $8.98 B |
| 09/28/2026 | $234.70 | $233.93 (-0.33%) | $236.72 | $232.93 | 285.60 K | $9.10 B |
| 09/25/2026 | $236.24 | $235.57 (-0.28%) | $238.75 | $234.70 | 204.30 K | $9.16 B |
| 09/24/2026 | $237.23 | $236.25 (-0.41%) | $238.56 | $235.30 | 190.21 K | $9.19 B |
| 09/23/2026 | $235.58 | $238.00 (1.03%) | $240.41 | $234.30 | 175.83 K | $9.26 B |
| 09/22/2026 | $239.86 | $236.50 (-1.4%) | $241.28 | $236.46 | 223.90 K | $9.20 B |
| 09/21/2026 | $239.32 | $237.14 (-0.91%) | $239.32 | $234.13 | 229.50 K | $9.22 B |
| 09/18/2026 | $241.42 | $238.54 (-1.19%) | $241.42 | $234.29 | 436.70 K | $9.28 B |
| 09/17/2026 | $242.36 | $238.92 (-1.42%) | $242.36 | $235.42 | 279.40 K | $9.29 B |
| 09/16/2026 | $240.68 | $237.96 (-1.13%) | $241.39 | $235.57 | 290.64 K | $9.26 B |
| 09/15/2026 | $242.52 | $241.16 (-0.56%) | $243.86 | $240.00 | 328.75 K | $9.38 B |
| 09/14/2026 | $241.60 | $241.13 (-0.19%) | $242.78 | $239.32 | 227.90 K | $9.38 B |
| 09/11/2026 | $244.43 | $243.30 (-0.46%) | $245.96 | $240.64 | 199.70 K | $9.46 B |
| 09/10/2026 | $243.84 | $241.60 (-0.92%) | $246.19 | $240.56 | 239.81 K | $9.40 B |
| 09/09/2026 | $247.42 | $244.75 (-1.08%) | $247.99 | $243.47 | 214.71 K | $9.52 B |
| 09/08/2026 | $249.00 | $246.89 (-0.85%) | $249.00 | $245.87 | 284.80 K | $9.60 B |
| 09/04/2026 | $245.98 | $248.44 (1%) | $250.96 | $245.98 | 183.20 K | $9.66 B |
| 09/03/2026 | $244.00 | $246.97 (1.22%) | $247.86 | $241.98 | 224.40 K | $9.61 B |
| 09/02/2026 | $243.98 | $243.13 (-0.35%) | $244.51 | $241.50 | 293.65 K | $9.46 B |
| 09/01/2026 | $244.90 | $243.48 (-0.58%) | $246.11 | $241.36 | 272.24 K | $9.47 B |
| 08/31/2026 | $246.00 | $244.46 (-0.63%) | $246.40 | $243.31 | 239.40 K | $9.51 B |
| 08/28/2026 | $248.96 | $245.86 (-1.25%) | $250.74 | $244.95 | 131.00 K | $9.56 B |
| 08/27/2026 | $248.49 | $248.09 (-0.16%) | $250.57 | $246.23 | 226.10 K | $9.65 B |
| 08/26/2026 | $247.90 | $249.64 (0.7%) | $251.24 | $247.00 | 263.90 K | $9.71 B |
| 08/25/2026 | $247.51 | $246.18 (-0.54%) | $248.01 | $243.64 | 239.60 K | $9.58 B |
| 08/24/2026 | $250.26 | $244.93 (-2.13%) | $252.20 | $243.54 | 261.70 K | $9.53 B |
| 08/21/2026 | $250.56 | $249.73 (-0.33%) | $250.96 | $246.89 | 368.73 K | $9.71 B |
| 08/20/2026 | $248.33 | $247.85 (-0.19%) | $250.67 | $246.55 | 261.50 K | $9.64 B |
| 08/19/2026 | $261.69 | $250.54 (-4.26%) | $262.42 | $250.43 | 322.45 K | $9.75 B |
| 08/18/2026 | $264.98 | $259.15 (-2.2%) | $264.98 | $259.11 | 234.94 K | $10.08 B |
| 08/17/2026 | $263.80 | $264.70 (0.34%) | $266.98 | $257.56 | 393.23 K | $10.30 B |
| 08/14/2026 | $261.37 | $263.96 (0.99%) | $266.22 | $260.55 | 202.61 K | $10.27 B |
| 08/13/2026 | $264.41 | $263.17 (-0.47%) | $265.50 | $262.46 | 225.45 K | $10.24 B |
| 08/12/2026 | $259.74 | $262.96 (1.24%) | $265.64 | $259.74 | 414.18 K | $10.23 B |
| 08/11/2026 | $261.39 | $258.59 (-1.07%) | $264.60 | $258.36 | 191.60 K | $10.06 B |
| 08/10/2026 | $261.06 | $260.16 (-0.34%) | $263.27 | $260.00 | 265.43 K | $10.12 B |
| 08/07/2026 | $262.38 | $262.19 (-0.07%) | $265.30 | $261.69 | 275.70 K | $10.20 B |
| 08/06/2026 | $265.98 | $262.29 (-1.39%) | $265.98 | $262.14 | 165.30 K | $10.20 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.
