Ryder System Inc. (R)
NYSE: R
· Real-Time Price · USD
187.68
3.09 (1.67%)
At close: Sep 26, 2025, 3:59 PM
188.44
0.40%
After-hours: Sep 26, 2025, 07:41 PM EDT
R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 185.11 | 188.77 | 184.57 | 187.74 | 187.74 | 1.71% | 333,172 |
| Sep 25, 2025 | 184.01 | 185.49 | 182.65 | 184.59 | 184.59 | 0.01% | 246,700 |
| Sep 24, 2025 | 187.00 | 187.60 | 183.84 | 184.58 | 184.58 | -1.11% | 180,900 |
| Sep 23, 2025 | 186.28 | 188.66 | 186.00 | 186.65 | 186.65 | 0.91% | 225,217 |
| Sep 22, 2025 | 184.34 | 185.49 | 182.67 | 184.97 | 184.97 | 0.66% | 189,853 |
| Sep 19, 2025 | 186.32 | 186.74 | 182.57 | 183.75 | 183.75 | -1.01% | 700,936 |
| Sep 18, 2025 | 185.83 | 188.02 | 184.76 | 185.63 | 185.63 | 0.56% | 370,102 |
| Sep 17, 2025 | 188.63 | 190.20 | 183.58 | 184.59 | 184.59 | -2.02% | 284,252 |
| Sep 16, 2025 | 188.15 | 188.97 | 185.11 | 188.39 | 188.39 | 0.53% | 205,600 |
| Sep 15, 2025 | 188.11 | 190.10 | 187.11 | 187.40 | 187.40 | -0.03% | 167,306 |
| Sep 12, 2025 | 189.04 | 190.38 | 187.31 | 187.45 | 187.45 | -1.12% | 409,815 |
| Sep 11, 2025 | 186.59 | 189.57 | 185.92 | 189.57 | 189.57 | 1.67% | 334,335 |
| Sep 10, 2025 | 185.59 | 187.91 | 185.36 | 186.46 | 186.46 | 0.43% | 256,649 |
| Sep 9, 2025 | 188.15 | 188.31 | 184.97 | 185.66 | 185.66 | -1.31% | 171,711 |
| Sep 8, 2025 | 188.30 | 189.19 | 185.95 | 188.12 | 188.12 | 0.48% | 270,600 |
| Sep 5, 2025 | 189.14 | 191.00 | 185.99 | 187.22 | 187.22 | -0.75% | 240,300 |
| Sep 4, 2025 | 186.15 | 189.36 | 185.27 | 188.64 | 188.64 | 1.39% | 353,800 |
| 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 |