5 DAY PERFORMANCE
+7.33%
1 MONTH PERFORMANCE
+14.04%
3 MONTH PERFORMANCE
+4.07%
6 MONTH PERFORMANCE
+26.24%
YEAR-TO-DATE PERFORMANCE
+23.17%
1 YEAR PERFORMANCE
+17.98%
Ryder System, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $188.95 | $186.35 (-1.38%) | $188.95 | $185.36 | 522.30 K | $7.77 B |
| 12/08/2025 | $187.17 | $187.30 (0.07%) | $189.81 | $185.31 | 392.94 K | $7.79 B |
| 12/05/2025 | $180.47 | $186.39 (3.28%) | $187.77 | $180.07 | 406.80 K | $7.75 B |
| 12/04/2025 | $178.86 | $180.01 (0.64%) | $180.88 | $178.82 | 308.12 K | $7.49 B |
| 12/03/2025 | $172.70 | $178.49 (3.35%) | $179.25 | $172.49 | 454.84 K | $7.43 B |
| 12/02/2025 | $172.59 | $171.97 (-0.36%) | $174.29 | $169.77 | 511.80 K | $7.15 B |
| 12/01/2025 | $172.46 | $172.13 (-0.19%) | $175.93 | $171.94 | 270.70 K | $7.16 B |
| 11/28/2025 | $174.18 | $173.21 (-0.56%) | $174.54 | $172.25 | 79.51 K | $7.21 B |
| 11/26/2025 | $172.01 | $172.49 (0.28%) | $174.77 | $171.01 | 284.20 K | $7.18 B |
| 11/25/2025 | $170.94 | $172.38 (0.84%) | $173.24 | $169.73 | 255.42 K | $7.17 B |
| 11/24/2025 | $168.71 | $169.96 (0.74%) | $170.06 | $167.18 | 332.12 K | $7.07 B |
| 11/21/2025 | $163.54 | $168.25 (2.88%) | $169.43 | $161.89 | 356.32 K | $7.00 B |
| 11/20/2025 | $168.18 | $162.50 (-3.38%) | $169.00 | $161.41 | 289.44 K | $6.76 B |
| 11/19/2025 | $166.79 | $166.65 (-0.08%) | $167.65 | $165.33 | 266.80 K | $6.93 B |
| 11/18/2025 | $163.18 | $166.03 (1.75%) | $166.75 | $162.53 | 497.10 K | $6.91 B |
| 11/17/2025 | $169.18 | $164.45 (-2.8%) | $169.56 | $163.64 | 297.04 K | $6.84 B |
| 11/14/2025 | $168.58 | $170.49 (1.13%) | $170.85 | $167.83 | 363.20 K | $7.09 B |
| 11/13/2025 | $172.35 | $169.30 (-1.77%) | $174.40 | $168.60 | 394.51 K | $7.04 B |
| 11/12/2025 | $170.83 | $172.85 (1.18%) | $175.30 | $170.82 | 354.88 K | $7.19 B |
| 11/11/2025 | $169.56 | $170.25 (0.41%) | $171.76 | $168.20 | 376.44 K | $7.08 B |
| 11/10/2025 | $169.76 | $169.50 (-0.15%) | $171.14 | $168.01 | 391.02 K | $7.05 B |
| 11/07/2025 | $166.86 | $169.42 (1.53%) | $169.70 | $166.86 | 331.10 K | $7.05 B |
| 11/06/2025 | $167.51 | $167.59 (0.05%) | $168.41 | $166.38 | 376.60 K | $6.97 B |
| 11/05/2025 | $167.58 | $167.56 (-0.01%) | $170.08 | $166.65 | 350.94 K | $6.97 B |
| 11/04/2025 | $166.13 | $167.35 (0.73%) | $170.29 | $166.13 | 418.00 K | $6.96 B |
| 11/03/2025 | $168.22 | $168.45 (0.14%) | $170.11 | $164.51 | 451.20 K | $7.01 B |
| 10/31/2025 | $168.69 | $169.23 (0.32%) | $170.65 | $168.42 | 504.10 K | $7.04 B |
| 10/30/2025 | $169.54 | $169.40 (-0.08%) | $172.56 | $168.77 | 415.45 K | $7.05 B |
| 10/29/2025 | $168.32 | $170.80 (1.47%) | $172.78 | $168.32 | 619.11 K | $7.11 B |
| 10/28/2025 | $168.70 | $168.93 (0.14%) | $170.91 | $167.76 | 513.01 K | $7.03 B |
| 10/27/2025 | $162.41 | $168.26 (3.6%) | $169.25 | $161.71 | 726.91 K | $7.00 B |
| 10/24/2025 | $160.89 | $161.31 (0.26%) | $164.99 | $160.08 | 966.73 K | $6.71 B |
| 10/23/2025 | $176.07 | $160.20 (-9.01%) | $177.50 | $157.67 | 983.39 K | $6.66 B |
| 10/22/2025 | $185.66 | $182.81 (-1.54%) | $186.08 | $182.22 | 505.14 K | $7.60 B |
| 10/21/2025 | $183.00 | $185.18 (1.19%) | $186.83 | $180.49 | 389.20 K | $7.70 B |
| 10/20/2025 | $183.50 | $183.56 (0.03%) | $185.17 | $182.96 | 247.75 K | $7.64 B |
| 10/17/2025 | $183.00 | $182.37 (-0.34%) | $184.07 | $180.65 | 265.23 K | $7.73 B |
| 10/16/2025 | $185.04 | $182.64 (-1.3%) | $187.16 | $181.52 | 331.73 K | $7.74 B |
| 10/15/2025 | $182.85 | $182.30 (-0.3%) | $183.24 | $180.89 | 224.60 K | $7.73 B |
| 10/14/2025 | $178.42 | $182.01 (2.01%) | $183.27 | $178.42 | 474.15 K | $7.72 B |
| 10/13/2025 | $178.65 | $179.79 (0.64%) | $181.13 | $178.00 | 270.90 K | $7.62 B |
| 10/10/2025 | $184.30 | $176.47 (-4.25%) | $186.82 | $176.32 | 394.33 K | $7.48 B |
| 10/09/2025 | $187.60 | $184.26 (-1.78%) | $187.90 | $183.88 | 257.68 K | $7.81 B |
| 10/08/2025 | $185.50 | $187.52 (1.09%) | $190.79 | $184.68 | 321.60 K | $7.95 B |
| 10/07/2025 | $194.02 | $185.73 (-4.27%) | $194.92 | $185.52 | 324.50 K | $7.87 B |
| 10/06/2025 | $192.92 | $194.22 (0.67%) | $195.48 | $189.96 | 297.30 K | $8.23 B |
| 10/03/2025 | $190.81 | $193.21 (1.26%) | $195.17 | $188.13 | 362.70 K | $8.19 B |
| 10/02/2025 | $191.00 | $190.47 (-0.28%) | $191.00 | $187.46 | 213.71 K | $8.08 B |
| 10/01/2025 | $187.51 | $189.95 (1.3%) | $190.35 | $187.51 | 341.45 K | $8.05 B |
| 09/30/2025 | $186.39 | $188.64 (1.21%) | $189.01 | $185.08 | 324.40 K | $8.00 B |
| 09/29/2025 | $188.85 | $186.96 (-1%) | $188.85 | $184.81 | 336.42 K | $7.93 B |
| 09/26/2025 | $185.11 | $187.74 (1.42%) | $188.77 | $184.58 | 376.70 K | $7.96 B |
| 09/25/2025 | $184.01 | $184.59 (0.32%) | $185.49 | $182.65 | 246.70 K | $7.83 B |
| 09/24/2025 | $187.00 | $184.58 (-1.29%) | $187.60 | $183.84 | 180.90 K | $7.83 B |
| 09/23/2025 | $186.28 | $186.65 (0.2%) | $188.66 | $186.00 | 225.22 K | $7.91 B |
| 09/22/2025 | $184.34 | $184.97 (0.34%) | $185.49 | $182.67 | 189.85 K | $7.84 B |
| 09/19/2025 | $186.32 | $183.75 (-1.38%) | $186.74 | $182.57 | 700.94 K | $7.79 B |
| 09/18/2025 | $185.83 | $185.63 (-0.11%) | $188.02 | $184.76 | 370.10 K | $7.87 B |
| 09/17/2025 | $188.63 | $184.59 (-2.14%) | $190.20 | $183.58 | 284.25 K | $7.83 B |
| 09/16/2025 | $188.15 | $188.39 (0.13%) | $188.97 | $185.11 | 205.60 K | $7.99 B |
| 09/15/2025 | $188.11 | $187.40 (-0.38%) | $190.10 | $187.11 | 167.31 K | $7.95 B |
| 09/12/2025 | $189.04 | $187.45 (-0.84%) | $190.38 | $187.31 | 409.82 K | $7.95 B |
| 09/11/2025 | $186.59 | $189.57 (1.6%) | $189.57 | $185.92 | 334.34 K | $8.04 B |
| 09/10/2025 | $185.59 | $186.46 (0.47%) | $187.91 | $185.36 | 256.65 K | $7.91 B |
| 09/09/2025 | $188.15 | $185.66 (-1.32%) | $188.31 | $184.97 | 171.71 K | $7.87 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.
