Ryder System Inc. (R)
NYSE: R
· Real-Time Price · USD
187.24
-1.40 (-0.74%)
At close: Sep 05, 2025, 3:59 PM
187.22
-0.01%
After-hours: Sep 05, 2025, 04:04 PM EDT
R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 186.15 | 189.15 | 185.27 | 188.64 | 188.64 | 1.39% | 346,763 |
| Sep 3, 2025 | 185.37 | 187.78 | 184.33 | 186.05 | 186.05 | -0.44% | 191,109 |
| Sep 2, 2025 | 184.96 | 186.95 | 184.05 | 186.87 | 186.87 | -0.35% | 217,202 |
| Aug 29, 2025 | 186.89 | 188.32 | 185.67 | 187.52 | 187.52 | 0.21% | 251,000 |
| Aug 28, 2025 | 188.03 | 188.03 | 184.88 | 187.12 | 187.12 | -0.06% | 245,446 |
| Aug 27, 2025 | 185.63 | 188.48 | 185.63 | 187.23 | 187.23 | 0.06% | 284,600 |
| Aug 26, 2025 | 183.39 | 187.31 | 183.39 | 187.11 | 187.11 | 1.63% | 322,500 |
| Aug 25, 2025 | 185.60 | 186.77 | 183.83 | 184.10 | 184.10 | -1.35% | 175,330 |
| Aug 22, 2025 | 181.96 | 189.35 | 181.96 | 186.61 | 186.61 | 3.43% | 329,300 |
| Aug 21, 2025 | 177.88 | 180.72 | 176.31 | 180.42 | 180.42 | 0.85% | 156,800 |
| Aug 20, 2025 | 180.99 | 182.06 | 178.71 | 178.90 | 178.90 | -1.30% | 233,706 |
| Aug 19, 2025 | 179.29 | 182.71 | 179.29 | 181.26 | 181.26 | 1.32% | 355,718 |
| Aug 18, 2025 | 179.00 | 180.31 | 178.03 | 178.89 | 178.89 | -0.63% | 206,519 |
| Aug 15, 2025 | 181.13 | 182.00 | 179.45 | 180.02 | 179.11 | -1.15% | 216,325 |
| Aug 14, 2025 | 182.00 | 182.34 | 180.31 | 182.11 | 181.19 | -0.76% | 321,424 |
| Aug 13, 2025 | 179.34 | 184.46 | 179.34 | 183.51 | 182.58 | 2.27% | 299,200 |
| Aug 12, 2025 | 175.06 | 180.08 | 175.06 | 179.43 | 178.52 | 3.17% | 233,329 |
| Aug 11, 2025 | 177.83 | 179.00 | 172.31 | 173.92 | 173.04 | -2.13% | 343,030 |
| Aug 8, 2025 | 176.68 | 178.55 | 175.54 | 177.70 | 176.80 | 1.09% | 357,202 |
| Aug 7, 2025 | 179.78 | 180.00 | 175.02 | 175.79 | 174.90 | -1.58% | 230,727 |