Ryder System (R)
260.38
+2.32 (0.90%)
NYSE· Last Trade: Jun 4th, 3:37 AM EDT
Historical Prices For Ryder System (R)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2026 | 257.35 | 261.08 | 256.20 | 260.38 | 292,641 | 260.38 |
| 6/02/2026 | 255.00 | 259.42 | 253.25 | 258.06 | 368,874 | 258.06 |
| 6/01/2026 | 248.25 | 254.00 | 247.70 | 253.83 | 573,439 | 253.83 |
| 5/29/2026 | 0.02 | 251.71 | 246.09 | 250.85 | 421,585 | 250.85 |
| 5/28/2026 | 246.98 | 252.41 | 244.86 | 248.81 | 418,378 | 248.81 |
| 5/27/2026 | 251.41 | 252.45 | 247.72 | 249.39 | 298,787 | 249.39 |
| 5/26/2026 | 244.75 | 250.33 | 243.66 | 248.71 | 265,988 | 248.71 |
| 5/22/2026 | 239.48 | 244.20 | 235.06 | 244.00 | 504,265 | 244.00 |
| 5/21/2026 | 233.36 | 240.09 | 228.76 | 238.45 | 307,629 | 238.45 |
| 5/20/2026 | 230.52 | 236.54 | 229.20 | 234.79 | 424,574 | 234.79 |
| 5/19/2026 | 230.73 | 232.12 | 227.22 | 228.21 | 372,614 | 228.21 |
| 5/18/2026 | 230.29 | 234.09 | 228.77 | 231.55 | 371,305 | 231.55 |
| 5/15/2026 | 228.75 | 231.36 | 227.55 | 230.91 | 368,996 | 230.00 |
| 5/14/2026 | 229.12 | 234.73 | 224.98 | 231.06 | 415,622 | 230.15 |
| 5/13/2026 | 228.58 | 230.33 | 225.73 | 227.30 | 348,825 | 226.40 |
| 5/12/2026 | 232.17 | 234.28 | 224.93 | 227.76 | 346,359 | 226.86 |
| 5/11/2026 | 240.72 | 240.85 | 231.49 | 232.47 | 589,404 | 231.55 |
| 5/08/2026 | 243.67 | 244.05 | 238.19 | 239.14 | 225,429 | 238.20 |
| 5/07/2026 | 243.13 | 246.10 | 241.00 | 241.82 | 395,822 | 240.87 |
| 5/06/2026 | 244.41 | 246.23 | 240.11 | 241.56 | 372,495 | 240.61 |
| 5/05/2026 | 234.80 | 240.60 | 234.25 | 240.40 | 408,721 | 239.45 |
| 5/04/2026 | 247.98 | 247.98 | 232.73 | 232.97 | 585,685 | 232.05 |
| 5/01/2026 | 257.73 | 259.00 | 249.66 | 249.99 | 355,462 | 249.00 |
| 4/30/2026 | 247.28 | 254.24 | 246.31 | 253.77 | 412,188 | 252.77 |
| 4/29/2026 | 248.98 | 251.31 | 244.85 | 245.42 | 594,253 | 244.45 |
| 4/28/2026 | 249.32 | 249.56 | 245.38 | 247.71 | 585,737 | 246.73 |
| 4/27/2026 | 253.83 | 256.57 | 248.79 | 249.48 | 535,425 | 248.50 |
| 4/24/2026 | 245.27 | 254.16 | 243.31 | 253.34 | 535,339 | 252.34 |
| 4/23/2026 | 234.22 | 246.92 | 230.41 | 242.59 | 744,763 | 241.63 |
| 4/22/2026 | 232.97 | 233.55 | 225.15 | 227.58 | 588,633 | 226.68 |
| 4/21/2026 | 231.06 | 233.07 | 228.01 | 230.98 | 330,936 | 230.07 |
| 4/20/2026 | 226.11 | 231.59 | 223.45 | 230.07 | 255,972 | 229.16 |
| 4/17/2026 | 225.00 | 230.06 | 223.13 | 227.13 | 1,028,842 | 226.24 |
| 4/16/2026 | 212.70 | 221.63 | 212.70 | 221.38 | 466,734 | 220.51 |
| 4/15/2026 | 216.62 | 219.45 | 209.44 | 212.05 | 656,921 | 211.21 |
| 4/14/2026 | 220.69 | 223.56 | 218.10 | 219.83 | 331,958 | 218.96 |
| 4/13/2026 | 217.00 | 220.71 | 215.50 | 220.58 | 240,563 | 219.71 |
| 4/10/2026 | 222.93 | 223.09 | 217.48 | 218.97 | 258,733 | 218.11 |
| 4/09/2026 | 219.31 | 223.84 | 217.58 | 222.04 | 258,631 | 221.16 |
| 4/08/2026 | 214.99 | 221.23 | 214.62 | 220.27 | 350,561 | 219.40 |
| 4/07/2026 | 205.53 | 209.56 | 205.53 | 207.36 | 274,182 | 206.54 |
| 4/06/2026 | 204.00 | 206.96 | 203.57 | 206.42 | 260,487 | 205.61 |
| 4/02/2026 | 202.55 | 207.45 | 201.20 | 205.95 | 324,951 | 205.14 |
| 4/01/2026 | 206.59 | 210.30 | 202.21 | 206.86 | 261,728 | 206.04 |
| 3/31/2026 | 200.29 | 207.24 | 199.90 | 204.71 | 250,288 | 203.90 |
| 3/30/2026 | 198.81 | 200.82 | 196.33 | 196.81 | 275,125 | 196.03 |
| 3/27/2026 | 198.86 | 201.20 | 197.16 | 197.55 | 303,316 | 196.77 |
| 3/26/2026 | 200.75 | 203.38 | 198.49 | 199.88 | 275,385 | 199.09 |
| 3/25/2026 | 206.81 | 208.40 | 202.38 | 203.64 | 318,888 | 202.84 |
| 3/24/2026 | 196.64 | 207.49 | 196.64 | 204.83 | 320,643 | 204.02 |
| 3/23/2026 | 198.67 | 202.82 | 197.08 | 198.52 | 312,789 | 197.74 |
| 3/20/2026 | 192.48 | 193.81 | 189.89 | 191.78 | 737,114 | 191.02 |
| 3/19/2026 | 190.99 | 194.17 | 189.01 | 192.47 | 334,252 | 191.71 |
| 3/18/2026 | 191.75 | 195.66 | 191.75 | 193.48 | 407,536 | 192.72 |
| 3/17/2026 | 193.09 | 196.26 | 191.40 | 193.11 | 231,665 | 192.35 |
| 3/16/2026 | 190.56 | 192.58 | 188.00 | 190.58 | 264,133 | 189.83 |
| 3/13/2026 | 189.70 | 190.19 | 185.50 | 187.92 | 302,490 | 187.18 |
| 3/12/2026 | 191.90 | 193.17 | 185.87 | 187.00 | 414,519 | 186.26 |
| 3/11/2026 | 201.55 | 202.00 | 194.31 | 194.56 | 360,636 | 193.79 |
| 3/10/2026 | 202.00 | 208.31 | 199.94 | 202.70 | 376,320 | 201.90 |
| 3/09/2026 | 195.29 | 202.23 | 191.76 | 201.79 | 273,125 | 201.00 |
| 3/06/2026 | 206.07 | 208.16 | 198.38 | 198.88 | 349,843 | 198.10 |
| 3/05/2026 | 213.81 | 215.31 | 208.28 | 210.38 | 209,164 | 209.55 |
| 3/04/2026 | 214.83 | 217.18 | 213.06 | 215.08 | 330,141 | 214.23 |