Ryder System Inc. (R)
NYSE: R
· Real-Time Price · USD
180.65
-1.46 (-0.80%)
At close: Aug 15, 2025, 11:59 AM
R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 182.00 | 182.34 | 180.31 | 182.11 | 182.11 | -0.76% | 315,158 |
| Aug 13, 2025 | 179.34 | 184.46 | 179.34 | 183.51 | 183.51 | 2.27% | 299,200 |
| Aug 12, 2025 | 175.06 | 180.08 | 175.06 | 179.43 | 179.43 | 3.17% | 233,329 |
| Aug 11, 2025 | 177.83 | 179.00 | 172.31 | 173.92 | 173.92 | -2.13% | 343,030 |
| Aug 8, 2025 | 176.68 | 178.55 | 175.54 | 177.70 | 177.70 | 1.09% | 357,202 |
| Aug 7, 2025 | 179.78 | 180.00 | 175.02 | 175.79 | 175.79 | -1.58% | 230,727 |
| Aug 6, 2025 | 177.66 | 179.10 | 175.68 | 178.62 | 178.62 | 0.70% | 258,400 |
| Aug 5, 2025 | 175.66 | 177.39 | 173.67 | 177.38 | 177.38 | 1.03% | 303,400 |
| Aug 4, 2025 | 174.56 | 176.95 | 173.91 | 175.57 | 175.57 | 1.04% | 332,233 |
| Aug 1, 2025 | 175.05 | 175.80 | 172.81 | 173.77 | 173.77 | -2.22% | 353,414 |
| Jul 31, 2025 | 177.69 | 179.01 | 176.40 | 177.71 | 177.71 | -0.48% | 532,548 |
| Jul 30, 2025 | 179.57 | 180.41 | 176.55 | 178.57 | 178.57 | -0.47% | 397,709 |
| Jul 29, 2025 | 183.09 | 183.42 | 177.91 | 179.41 | 179.41 | -1.80% | 388,100 |
| Jul 28, 2025 | 182.73 | 184.76 | 180.50 | 182.70 | 182.70 | 0.05% | 458,300 |
| Jul 25, 2025 | 178.67 | 183.17 | 176.85 | 182.60 | 182.60 | 3.09% | 510,540 |
| Jul 24, 2025 | 176.37 | 180.00 | 167.07 | 177.13 | 177.13 | 2.49% | 938,541 |
| Jul 23, 2025 | 173.38 | 173.38 | 171.34 | 172.82 | 172.82 | 0.62% | 757,930 |
| Jul 22, 2025 | 169.00 | 173.32 | 169.00 | 171.76 | 171.76 | 1.75% | 503,500 |
| Jul 21, 2025 | 170.08 | 170.83 | 168.59 | 168.81 | 168.81 | -0.64% | 344,922 |
| Jul 18, 2025 | 173.38 | 173.40 | 168.50 | 169.90 | 169.90 | -1.22% | 628,604 |