5 DAY PERFORMANCE
-15.20%
1 MONTH PERFORMANCE
-19.19%
3 MONTH PERFORMANCE
-23.38%
6 MONTH PERFORMANCE
+5.22%
YEAR-TO-DATE PERFORMANCE
+5.44%
1 YEAR PERFORMANCE
+9.82%
Ryder System, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $239.32 | $237.14 (-0.91%) | $239.32 | $234.13 | 229.38 K | $9.12 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 |
| 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 |
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.
