Ryder System Inc.

140.53
-3.44 (-2.39%)
At close: Mar 28, 2025, 3:59 PM
142.04
1.07%
After-hours: Mar 28, 2025, 06:36 PM EDT

R Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 142.90 143.74 139.90 140.50 -3.47 -2.41% 240,859
Mar 27, 2025 144.79 145.07 143.00 143.97 -0.63 -0.44% 252,108
Mar 26, 2025 145.05 146.73 144.28 144.60 -0.27 -0.19% 212,000
Mar 25, 2025 145.11 146.16 143.94 144.87 -0.28 -0.19% 276,000
Mar 24, 2025 143.46 145.59 143.26 145.15 3.51 2.48% 317,115
Mar 21, 2025 138.84 142.48 138.67 141.64 1.18 0.84% 624,107
Mar 20, 2025 138.73 142.33 138.73 140.46 0.66 0.47% 366,310
Mar 19, 2025 127.83 140.87 127.83 139.80 0.29 0.21% 431,700
Mar 18, 2025 141.95 142.43 139.33 139.51 -2.54 -1.79% 354,402
Mar 17, 2025 139.75 143.56 139.75 142.05 1.39 0.99% 329,986
Mar 14, 2025 137.91 140.71 135.00 140.66 4.28 3.14% 469,408
Mar 13, 2025 144.94 144.94 134.41 136.38 -8.26 -5.71% 761,228
Mar 12, 2025 148.25 148.26 143.69 144.64 -2.17 -1.48% 433,500
Mar 11, 2025 147.26 149.62 145.89 146.81 -0.85 -0.58% 406,938
Mar 10, 2025 148.29 148.92 145.93 147.66 -3.16 -2.10% 518,626
Mar 7, 2025 153.50 155.26 147.10 150.82 -3.95 -2.55% 562,672
Mar 6, 2025 154.54 156.22 153.15 154.77 -1.05 -0.67% 331,400
Mar 5, 2025 153.61 156.29 152.62 155.82 2.43 1.58% 294,600
Mar 4, 2025 155.78 156.62 150.23 153.39 -5.25 -3.31% 378,700
Mar 3, 2025 165.99 166.78 157.37 158.64 -5.83 -3.54% 241,100
Feb 28, 2025 160.21 164.54 159.90 164.47 4.83 3.03% 441,200
Feb 27, 2025 162.16 162.75 159.33 159.64 -1.54 -0.96% 185,206
Feb 26, 2025 160.45 162.74 160.38 161.18 0.48 0.30% 267,000
Feb 25, 2025 159.95 161.91 158.86 160.70 0.99 0.62% 318,416
Feb 24, 2025 165.54 165.60 159.49 159.71 -5.24 -3.18% 448,138
Feb 21, 2025 166.35 166.78 163.12 164.95 -1.12 -0.67% 576,116
Feb 20, 2025 167.09 167.63 163.82 166.07 -1.78 -1.06% 364,742
Feb 19, 2025 169.01 170.07 166.54 167.85 -3.07 -1.80% 489,443
Feb 18, 2025 166.26 171.59 165.64 170.92 4.58 2.75% 592,408
Feb 14, 2025 162.52 166.57 162.37 166.34 5.27 3.27% 509,114
Feb 13, 2025 163.14 163.55 160.38 161.07 -1.89 -1.16% 385,941
Feb 12, 2025 155.09 165.95 155.09 162.96 4.78 3.02% 529,080
Feb 11, 2025 157.06 158.81 156.54 158.18 0.67 0.43% 411,315
Feb 10, 2025 159.06 159.99 156.84 157.51 -0.42 -0.27% 409,500
Feb 7, 2025 157.30 159.19 156.34 157.93 1.05 0.67% 326,900
Feb 6, 2025 159.58 160.49 156.65 156.88 -1.57 -0.99% 306,100
Feb 5, 2025 159.71 160.40 158.04 158.45 -0.33 -0.21% 232,339
Feb 4, 2025 156.18 159.05 154.46 158.78 2.60 1.66% 245,945
Feb 3, 2025 156.08 158.88 153.81 156.18 -3.23 -2.03% 248,000
Jan 31, 2025 161.93 163.23 158.20 159.41 -3.00 -1.85% 1,017,951
Jan 30, 2025 160.67 163.29 159.64 162.41 1.62 1.01% 294,843
Jan 29, 2025 161.19 163.05 159.20 160.79 0.05 0.03% 239,340
Jan 28, 2025 160.26 161.26 159.25 160.74 0.06 0.04% 220,100
Jan 27, 2025 162.90 163.37 157.85 160.68 -3.27 -1.99% 406,926
Jan 24, 2025 164.85 165.35 162.87 163.95 -1.58 -0.95% 330,100
Jan 23, 2025 167.11 167.42 164.88 165.53 0.39 0.24% 242,531
Jan 22, 2025 165.01 166.01 163.68 165.14 -0.42 -0.25% 263,738
Jan 21, 2025 166.50 166.90 164.68 165.56 0.15 0.09% 263,330
Jan 17, 2025 165.70 166.41 164.39 165.41 -0.15 -0.09% 980,400
Jan 16, 2025 162.58 166.33 162.53 165.56 1.97 1.20% 346,100