Ryder System (R)

263.77
-0.73 (-0.28%)
NYSE· Last Trade: Jun 30th, 11:38 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ryder System (R)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026264.42265.18259.00263.77403,224263.77
6/29/2026261.26265.70260.20264.50369,110264.50
6/26/2026266.58268.66256.77260.93907,465260.93
6/25/2026264.05270.21263.29267.92290,082267.92
6/24/2026262.73266.78260.54261.01419,862261.01
6/23/2026263.01268.31261.49263.36402,245263.36
6/22/2026263.74267.58260.82265.06355,680265.06
6/18/2026268.94271.51262.86263.37604,180263.37
6/17/2026275.00275.00265.46266.10467,123266.10
6/16/2026278.01279.88274.11274.66469,299274.66
6/15/2026280.99280.99272.18277.23649,453277.23
6/12/2026282.92284.25279.05280.33334,453280.33
6/11/2026273.03281.77273.03280.34404,808280.34
6/10/2026272.99279.99269.92270.25442,957270.25
6/09/2026273.00278.32268.00276.95470,380276.95
6/08/2026265.75272.66263.78270.94305,258270.94
6/05/2026265.94269.99264.75265.22286,929265.22
6/04/2026262.35265.59259.95264.96307,717264.96
6/03/2026257.35261.08256.20260.38292,641260.38
6/02/2026255.00259.42253.25258.06368,874258.06
6/01/2026248.25254.00247.70253.83573,439253.83
5/29/20260.02251.71246.09250.85421,585250.85
5/28/2026246.98252.41244.86248.81418,378248.81
5/27/2026251.41252.45247.72249.39298,787249.39
5/26/2026244.75250.33243.66248.71265,988248.71
5/22/2026239.48244.20235.06244.00504,265244.00
5/21/2026233.36240.09228.76238.45307,629238.45
5/20/2026230.52236.54229.20234.79424,574234.79
5/19/2026230.73232.12227.22228.21372,614228.21
5/18/2026230.29234.09228.77231.55371,305231.55
5/15/2026228.75231.36227.55230.91368,996230.91
5/14/2026229.12234.73224.98231.06415,622231.06
5/13/2026228.58230.33225.73227.30348,825227.30
5/12/2026232.17234.28224.93227.76346,359227.76
5/11/2026240.72240.85231.49232.47589,404232.47
5/08/2026243.67244.05238.19239.14225,429239.14
5/07/2026243.13246.10241.00241.82395,822241.82
5/06/2026244.41246.23240.11241.56372,495241.56
5/05/2026234.80240.60234.25240.40408,721240.40
5/04/2026247.98247.98232.73232.97585,685232.97
5/01/2026257.73259.00249.66249.99355,462249.99
4/30/2026247.28254.24246.31253.77412,188253.77
4/29/2026248.98251.31244.85245.42594,253245.42
4/28/2026249.32249.56245.38247.71585,737247.71
4/27/2026253.83256.57248.79249.48535,425249.48
4/24/2026245.27254.16243.31253.34535,339253.34
4/23/2026234.22246.92230.41242.59744,763242.59
4/22/2026232.97233.55225.15227.58588,633227.58
4/21/2026231.06233.07228.01230.98330,936230.98
4/20/2026226.11231.59223.45230.07255,972230.07
4/17/2026225.00230.06223.13227.131,028,842227.13
4/16/2026212.70221.63212.70221.38466,734221.38
4/15/2026216.62219.45209.44212.05656,921212.05
4/14/2026220.69223.56218.10219.83331,958219.83
4/13/2026217.00220.71215.50220.58240,563220.58
4/10/2026222.93223.09217.48218.97258,733218.97
4/09/2026219.31223.84217.58222.04258,631222.04
4/08/2026214.99221.23214.62220.27350,561220.27
4/07/2026205.53209.56205.53207.36274,182207.36
4/06/2026204.00206.96203.57206.42260,487206.42
4/02/2026202.55207.45201.20205.95324,951205.95
4/01/2026206.59210.30202.21206.86261,728206.86