Ryder System, Inc. R
282.00 USD +2.96 (+1.06%)
Regular-session close
282.00 0.00 0.00%
After hours · Nov 13, 4:05 PM ET
278.47 Day range 283.50
162.50 52-week range 285.58
- YTD
- +47.34%
- 1 year
- +66.57%
R price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 281.41 | 283.50 | 278.47 | 282.00 | +2.96 | +1.06% | 255,979 |
| Nov 12, 2026 | 282.77 | 285.55 | 278.09 | 279.04 | -3.23 | -1.14% | 259,000 |
| Nov 11, 2026 | 285.38 | 285.38 | 279.45 | 282.27 | +0.55 | +0.20% | 336,400 |
| Nov 10, 2026 | 277.29 | 283.15 | 276.99 | 281.72 | +2.77 | +0.99% | 278,300 |
| Nov 9, 2026 | 270.04 | 280.61 | 270.04 | 278.95 | +12.56 | +4.71% | 287,100 |
| Nov 6, 2026 | 268.75 | 272.10 | 266.00 | 266.39 | -3.77 | -1.40% | 225,400 |
| Nov 5, 2026 | 282.75 | 286.12 | 268.13 | 270.16 | -12.96 | -4.58% | 342,600 |
| Nov 4, 2026 | 286.58 | 289.26 | 278.91 | 283.12 | +1.37 | +0.49% | 295,900 |
| Nov 3, 2026 | 285.34 | 290.54 | 281.54 | 281.75 | -3.83 | -1.34% | 319,100 |
| Nov 2, 2026 | 284.05 | 291.03 | 282.07 | 285.58 | +3.03 | +1.07% | 296,200 |
| Oct 30, 2026 | 281.27 | 283.53 | 278.24 | 282.55 | +1.87 | +0.67% | 426,400 |
| Oct 29, 2026 | 276.85 | 281.92 | 276.66 | 280.68 | +5.07 | +1.84% | 300,100 |
| Oct 28, 2026 | 278.16 | 281.01 | 274.75 | 275.61 | -3.88 | -1.39% | 405,000 |
| Oct 27, 2026 | 283.62 | 287.00 | 277.90 | 279.49 | -2.62 | -0.93% | 444,200 |
| Oct 26, 2026 | 273.48 | 285.57 | 273.48 | 282.11 | +11.21 | +4.14% | 523,000 |
| Oct 23, 2026 | 270.00 | 271.12 | 258.08 | 270.90 | +5.37 | +2.02% | 684,600 |
| Oct 22, 2026 | 250.82 | 266.14 | 250.54 | 265.53 | +25.22 | +10.49% | 620,100 |
| Oct 21, 2026 | 238.60 | 241.25 | 237.15 | 240.31 | +2.93 | +1.23% | 326,800 |
| Oct 20, 2026 | 235.22 | 240.68 | 230.99 | 237.38 | +1.34 | +0.57% | 358,900 |
| Oct 19, 2026 | 239.66 | 239.66 | 235.18 | 236.04 | -2.35 | -0.99% | 218,100 |
| Oct 16, 2026 | 240.22 | 242.94 | 236.52 | 238.39 | -1.77 | -0.74% | 518,800 |
| Oct 15, 2026 | 237.41 | 241.05 | 236.74 | 240.16 | +2.34 | +0.98% | 395,200 |
| Oct 14, 2026 | 236.51 | 237.89 | 233.71 | 237.82 | -1.57 | -0.66% | 242,400 |
| Oct 13, 2026 | 238.01 | 240.07 | 235.18 | 239.39 | +1.88 | +0.79% | 190,400 |
| Oct 12, 2026 | 238.70 | 241.76 | 237.18 | 237.51 | -1.04 | -0.44% | 195,500 |
| Oct 9, 2026 | 239.47 | 239.47 | 235.75 | 238.55 | +3.37 | +1.43% | 407,100 |
| Oct 8, 2026 | 233.90 | 236.39 | 232.27 | 235.18 | +2.86 | +1.23% | 259,700 |
| Oct 7, 2026 | 233.57 | 236.60 | 230.75 | 232.32 | -3.85 | -1.63% | 170,500 |
| Oct 6, 2026 | 238.50 | 239.97 | 235.97 | 236.17 | +0.23 | +0.10% | 303,300 |
| Oct 5, 2026 | 239.29 | 240.66 | 235.81 | 235.94 | -1.30 | -0.55% | 393,700 |
| Oct 2, 2026 | 233.87 | 238.33 | 232.56 | 237.24 | +6.32 | +2.74% | 294,800 |
| Oct 1, 2026 | 227.61 | 235.23 | 223.30 | 230.92 | +3.06 | +1.34% | 286,400 |
| Sep 30, 2026 | 231.71 | 231.71 | 227.79 | 227.86 | -3.01 | -1.30% | 254,100 |
| Sep 29, 2026 | 227.91 | 231.12 | 226.17 | 230.87 | -3.06 | -1.31% | 310,300 |
| Sep 28, 2026 | 234.70 | 236.72 | 232.93 | 233.93 | -1.64 | -0.70% | 285,600 |
| Sep 25, 2026 | 236.24 | 238.75 | 234.70 | 235.57 | -0.68 | -0.29% | 204,300 |
| Sep 24, 2026 | 237.23 | 238.56 | 235.30 | 236.25 | -1.75 | -0.74% | 190,200 |
| Sep 23, 2026 | 235.58 | 240.41 | 234.30 | 238.00 | +1.50 | +0.63% | 175,800 |
| Sep 22, 2026 | 239.86 | 241.28 | 236.46 | 236.50 | -0.64 | -0.27% | 223,900 |
| Sep 21, 2026 | 239.32 | 239.32 | 234.13 | 237.14 | -1.40 | -0.59% | 229,500 |
| Sep 18, 2026 | 241.42 | 241.42 | 234.29 | 238.54 | -0.38 | -0.16% | 436,700 |
| Sep 17, 2026 | 242.36 | 242.36 | 235.42 | 238.92 | +0.96 | +0.40% | 279,400 |
| Sep 16, 2026 | 240.68 | 241.39 | 235.57 | 237.96 | -3.20 | -1.33% | 290,600 |
| Sep 15, 2026 | 242.52 | 243.86 | 240.00 | 241.16 | +0.03 | +0.01% | 328,300 |
| Sep 14, 2026 | 241.60 | 242.78 | 239.32 | 241.13 | -2.17 | -0.89% | 227,900 |
| Sep 11, 2026 | 244.43 | 245.96 | 240.64 | 243.30 | +1.70 | +0.70% | 199,700 |
| Sep 10, 2026 | 243.84 | 246.19 | 240.56 | 241.60 | -3.15 | -1.29% | 239,800 |
| Sep 9, 2026 | 247.42 | 247.99 | 243.47 | 244.75 | -2.14 | -0.87% | 214,700 |
| Sep 8, 2026 | 249.00 | 249.00 | 245.87 | 246.89 | -1.55 | -0.62% | 284,800 |
| Sep 4, 2026 | 245.98 | 250.96 | 245.98 | 248.44 | +1.47 | +0.60% | 183,200 |
| Sep 3, 2026 | 244.00 | 247.86 | 241.98 | 246.97 | +3.84 | +1.58% | 224,400 |
| Sep 2, 2026 | 243.98 | 244.51 | 241.50 | 243.13 | -0.35 | -0.14% | 293,600 |
| Sep 1, 2026 | 244.90 | 246.11 | 241.36 | 243.48 | -0.98 | -0.40% | 272,200 |
| Aug 31, 2026 | 246.00 | 246.40 | 243.31 | 244.46 | -1.40 | -0.57% | 239,400 |
| Aug 28, 2026 | 248.96 | 250.74 | 244.95 | 245.86 | -2.23 | -0.90% | 131,000 |
| Aug 27, 2026 | 248.49 | 250.57 | 246.23 | 248.09 | -1.55 | -0.62% | 226,100 |
| Aug 26, 2026 | 247.90 | 251.24 | 247.00 | 249.64 | +3.46 | +1.41% | 263,900 |
| Aug 25, 2026 | 247.51 | 248.01 | 243.64 | 246.18 | +1.25 | +0.51% | 239,600 |
| Aug 24, 2026 | 250.26 | 252.20 | 243.54 | 244.93 | -4.80 | -1.92% | 261,700 |
| Aug 21, 2026 | 250.56 | 250.96 | 246.89 | 249.73 | +1.88 | +0.76% | 368,700 |
| Aug 20, 2026 | 248.33 | 250.67 | 246.55 | 247.85 | -2.69 | -1.07% | 261,500 |
| Aug 19, 2026 | 261.69 | 262.42 | 250.43 | 250.54 | -8.61 | -3.32% | 322,200 |
| Aug 18, 2026 | 264.98 | 264.98 | 259.11 | 259.15 | -5.55 | -2.10% | 234,900 |
| Aug 17, 2026 | 263.80 | 266.98 | 257.56 | 264.70 | +0.74 | +0.28% | 393,200 |
| Aug 14, 2026 | 261.37 | 266.22 | 260.55 | 263.96 | +0.79 | +0.30% | 202,600 |
65 days, newest first. Daily bars as drawn on the R chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.