Ryder System Inc (R) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +15.3% vs the 50-day and +19.1% vs the 200-day average, 1.6% below the 52-week high and +76.5% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Ryder System Inc trades 15.3% above its 50-day and 19.1% above its 200-day moving average. (as of 2026-10-30)

Ryder System runs commercial vehicle leasing, rental and maintenance, dedicated freight operations, and supply-chain and e-commerce fulfilment services across three segments: Fleet Management, Dedicated Transportation, and Supply Chain Solutions. Its fleet arm leases and services trucks and sells used vehicles, its dedicated unit supplies trucks and drivers under contract, and its supply-chain unit manages warehousing, import-export flows and last-mile delivery for manufacturers and retailers.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the R overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	281.27	283.53	278.24	282.55	+0.67%	426,375
2026-10-29	276.85	281.92	276.66	280.68	+1.84%	300,100
2026-10-28	278.16	281.01	274.75	275.61	-1.39%	405,000
2026-10-27	283.62	287.00	277.90	279.49	-0.93%	444,200
2026-10-26	273.48	285.57	273.48	282.11	+4.14%	523,000
2026-10-23	270.00	271.12	258.08	270.90	+2.02%	684,600
2026-10-22	250.82	266.14	250.54	265.53	+10.49%	620,100
2026-10-21	238.60	241.25	237.15	240.31	+1.23%	326,800
2026-10-20	235.22	240.68	230.99	237.38	+0.57%	358,936
2026-10-19	239.66	239.66	235.18	236.04	-0.99%	218,054
2026-10-16	240.22	242.94	236.52	238.39	-0.74%	518,800
2026-10-15	237.41	241.05	236.74	240.16	+0.98%	395,200
2026-10-14	236.51	237.89	233.71	237.82	-0.66%	242,400
2026-10-13	238.01	240.07	235.18	239.39	+0.79%	190,400
2026-10-12	238.70	241.76	237.18	237.51	-0.44%	195,500
2026-10-09	239.47	239.47	235.75	238.55	+1.43%	407,100
2026-10-08	233.90	236.39	232.27	235.18	+1.23%	259,700
2026-10-07	233.57	236.60	230.75	232.32	-1.63%	170,500
2026-10-06	238.50	239.97	235.97	236.17	+0.10%	303,300
2026-10-05	239.29	240.66	235.81	235.94	-0.55%	393,700
2026-10-02	233.87	238.33	232.56	237.24	+2.74%	294,800
2026-10-01	227.61	235.23	223.30	230.92	+1.34%	286,400
2026-09-30	231.71	231.71	227.79	227.86	-1.30%	254,100
2026-09-29	227.91	231.12	226.17	230.87	-1.31%	310,300
2026-09-28	234.70	236.72	232.93	233.93	-0.70%	285,600
2026-09-25	236.24	238.75	234.70	235.57	-0.29%	204,300
2026-09-24	237.23	238.56	235.30	236.25	-0.74%	190,200
2026-09-23	235.58	240.41	234.30	238.00	+0.63%	175,800
2026-09-22	239.86	241.28	236.46	236.50	-0.27%	223,900
2026-09-21	239.32	239.32	234.13	237.14	-0.59%	229,500
2026-09-18	241.42	241.42	234.29	238.54	-0.16%	436,700
2026-09-17	242.36	242.36	235.42	238.92	+0.40%	279,400
2026-09-16	240.68	241.39	235.57	237.96	-1.33%	290,600
2026-09-15	242.52	243.86	240.00	241.16	+0.01%	328,751
2026-09-14	241.60	242.78	239.31	241.13	-0.89%	227,868
2026-09-11	244.43	245.96	240.64	243.30	+0.70%	199,700
2026-09-10	243.84	246.19	240.56	241.60	-1.29%	239,800
2026-09-09	247.42	247.99	243.47	244.75	-0.87%	214,700
2026-09-08	249.00	249.00	245.87	246.89	-0.62%	284,800
2026-09-04	245.98	250.96	245.98	248.44	+0.60%	183,200
2026-09-03	244.00	247.86	241.98	246.97	+1.58%	224,400
2026-09-02	243.98	244.51	241.50	243.13	-0.14%	293,649
2026-09-01	244.90	246.11	241.36	243.48	-0.40%	272,239
2026-08-31	246.00	246.40	243.31	244.46	-0.57%	239,367
2026-08-28	248.96	250.74	244.95	245.86	-0.90%	131,000
2026-08-27	248.49	250.57	246.23	248.09	-0.62%	226,100
2026-08-26	247.90	251.24	247.00	249.64	+1.41%	263,900
2026-08-25	247.51	248.01	243.64	246.18	+0.51%	239,600
2026-08-24	250.26	252.20	243.54	244.93	-1.92%	261,700
2026-08-21	250.56	250.96	246.89	249.73	+0.76%	368,700
2026-08-20	248.33	250.67	246.55	247.85	-1.07%	261,500
2026-08-19	261.69	262.42	250.43	250.54	-3.32%	322,200
2026-08-18	264.98	264.98	259.11	259.15	-2.10%	234,900
2026-08-17	263.80	266.98	257.56	264.70	+0.28%	393,200
2026-08-14	261.37	266.22	260.55	263.96	+0.30%	202,600
2026-08-13	264.41	265.50	262.46	263.17	+0.08%	225,400
2026-08-12	259.74	265.64	259.74	262.96	+1.69%	414,100
2026-08-11	261.39	264.60	258.36	258.59	-0.60%	191,600
2026-08-10	261.06	263.27	260.00	260.16	-0.77%	265,400
2026-08-07	262.38	265.30	261.69	262.19	-0.04%	275,700
2026-08-06	265.98	265.98	262.14	262.29	-1.22%	165,300
2026-08-05	266.99	269.78	264.53	265.54	-1.21%	276,600
2026-08-04	265.28	269.45	264.30	268.80	+2.45%	265,800
2026-08-03	260.55	262.91	256.40	262.36	+2.32%	383,900
2026-07-31	260.98	262.26	256.21	256.42	-0.68%	311,400
2026-07-30	261.00	261.00	254.55	258.17	-0.03%	283,600
2026-07-29	259.57	260.96	253.57	258.24	-0.73%	505,700
2026-07-28	267.36	268.51	260.07	260.13	-3.18%	428,800
2026-07-27	266.42	271.47	262.35	268.68	+0.37%	537,400
2026-07-24	270.47	271.14	260.18	267.68	-0.09%	436,700
2026-07-23	272.22	272.22	263.13	267.91	-3.06%	599,800
2026-07-22	274.04	278.07	274.04	276.37	+0.66%	400,400
2026-07-21	270.11	276.45	266.76	274.57	+2.57%	325,900
2026-07-20	271.99	272.32	267.45	267.69	-1.52%	260,100
2026-07-17	270.51	275.51	268.85	271.82	-0.45%	515,800
2026-07-16	264.48	277.00	264.48	273.06	+3.24%	345,900
2026-07-15	269.11	270.93	262.05	264.48	-1.34%	430,500
2026-07-14	268.77	269.79	263.54	268.06	+1.04%	251,900
2026-07-13	269.71	270.94	265.14	265.30	-1.34%	251,800
2026-07-10	268.98	271.65	265.75	268.91	-0.27%	280,700
2026-07-09	268.27	273.04	267.92	269.63	+1.61%	176,000
2026-07-08	267.59	268.06	261.80	265.36	-0.22%	281,600
2026-07-07	263.21	267.10	260.96	265.94	+1.31%	306,100
2026-07-06	261.59	267.30	260.35	262.49	+0.68%	402,600
2026-07-02	269.00	269.67	260.15	260.72	-1.98%	336,300
2026-07-01	262.55	269.41	261.99	266.00	+0.85%	384,700
2026-06-30	264.42	265.18	259.00	263.77	-0.28%	403,200
2026-06-29	261.26	265.70	260.20	264.50	+1.37%	369,100
2026-06-26	266.58	268.66	256.77	260.93	-2.61%	907,500
2026-06-25	264.05	270.21	263.29	267.92	+2.65%	290,100
2026-06-24	262.73	266.78	260.54	261.01	-0.89%	419,900
2026-06-23	263.01	268.31	261.49	263.36	-0.64%	402,200
2026-06-22	263.74	267.58	260.83	265.06	+0.64%	355,700
2026-06-18	268.94	271.51	262.86	263.37	-1.03%	604,200
2026-06-17	275.00	275.00	265.47	266.10	-3.12%	467,100
2026-06-16	278.01	279.88	274.11	274.66	-0.93%	469,300
2026-06-15	280.99	280.99	272.18	277.23	-1.11%	649,500
2026-06-12	282.92	284.25	279.05	280.33	-0.00%	334,400
2026-06-11	273.03	281.77	273.03	280.34	+3.73%	404,800
2026-06-10	272.99	279.99	269.92	270.25	-2.42%	442,900
2026-06-09	273.00	278.32	268.00	276.95	+2.22%	470,380
2026-06-08	265.75	272.66	263.78	270.94	+2.16%	305,273
2026-06-05	265.94	269.99	264.75	265.22	+0.10%	286,900
2026-06-04	262.35	265.59	259.95	264.96	+1.76%	307,700
2026-06-03	257.35	261.09	256.20	260.38	+0.90%	292,600
2026-06-02	255.00	259.42	253.25	258.06	+1.67%	368,900
2026-06-01	248.25	254.00	247.70	253.83	+1.19%	573,400
2026-05-29	248.33	251.71	246.09	250.85	+0.82%	421,600
2026-05-28	246.98	252.41	244.86	248.81	-0.23%	418,400
2026-05-27	251.41	252.45	247.72	249.39	+0.27%	298,800
2026-05-26	244.75	250.33	243.66	248.71	+1.93%	266,000
2026-05-22	239.48	244.20	235.06	244.00	+2.33%	504,300
2026-05-21	233.36	240.10	228.76	238.45	+1.56%	307,600
2026-05-20	230.52	236.54	229.20	234.79	+2.88%	424,600
2026-05-19	230.73	232.12	227.22	228.21	-1.44%	372,600
2026-05-18	230.29	234.10	228.77	231.55	+0.28%	371,300
2026-05-15	228.75	231.36	227.55	230.91	-0.06%	369,000
2026-05-14	229.12	234.73	224.98	231.06	+1.65%	415,600
2026-05-13	228.58	230.33	225.73	227.30	-0.20%	348,800
2026-05-12	232.17	234.28	224.93	227.76	-2.03%	346,400
2026-05-11	240.72	240.86	231.49	232.47	-2.79%	589,400
2026-05-08	243.67	244.05	238.20	239.14	-1.11%	225,400
2026-05-07	243.13	246.11	241.00	241.82	+0.11%	395,800
2026-05-06	244.41	246.23	240.11	241.56	+0.48%	372,500
2026-05-05	234.80	240.60	234.25	240.40	+3.19%	408,700
2026-05-04	247.98	247.98	232.73	232.97	-6.81%	585,700
2026-05-01	257.73	259.00	249.66	249.99	-1.49%	355,500
2026-04-30	247.28	254.24	246.31	253.77	+3.40%	412,200
2026-04-29	248.98	251.31	244.85	245.42	-0.92%	594,100
2026-04-28	249.32	249.56	245.38	247.71	-0.71%	585,700
2026-04-27	253.83	256.57	248.79	249.48	-1.52%	535,400
2026-04-24	245.27	254.16	243.31	253.34	+4.43%	535,300
2026-04-23	234.22	246.92	230.42	242.59	+6.60%	744,800
2026-04-22	232.97	233.55	225.15	227.58	-1.47%	588,600
2026-04-21	231.06	233.07	228.01	230.98	+0.40%	330,900
2026-04-20	226.11	231.59	223.45	230.07	+1.29%	256,000
2026-04-17	225.00	230.06	223.13	227.13	+2.60%	1,028,800
2026-04-16	212.70	221.63	212.70	221.38	+4.40%	466,700
2026-04-15	216.62	219.45	209.44	212.05	-3.54%	656,900
2026-04-14	220.69	223.56	218.10	219.83	-0.34%	332,000
2026-04-13	217.00	220.71	215.50	220.58	+0.74%	240,600
2026-04-10	222.93	223.10	217.48	218.97	-1.38%	258,700
2026-04-09	219.31	223.84	217.58	222.04	+0.80%	258,600
2026-04-08	214.99	221.23	214.62	220.27	+6.23%	350,500
2026-04-07	205.53	209.56	205.53	207.36	+0.46%	273,900
2026-04-06	204.00	206.96	203.57	206.42	+0.23%	260,500
2026-04-02	202.55	207.45	201.20	205.95	-0.44%	325,000
2026-04-01	206.59	210.30	202.21	206.86	+1.05%	261,700
2026-03-31	200.29	207.24	199.90	204.71	+4.01%	250,300
2026-03-30	198.81	200.83	196.33	196.81	-0.37%	275,100
2026-03-27	198.86	201.20	197.16	197.55	-1.17%	303,300
2026-03-26	200.75	203.39	198.49	199.88	-1.85%	275,400
2026-03-25	206.81	208.40	202.38	203.64	-0.58%	318,900
2026-03-24	196.64	207.49	196.64	204.83	+3.18%	320,600
2026-03-23	198.67	202.82	197.08	198.52	+3.51%	312,800
2026-03-20	192.48	193.81	189.89	191.78	-0.36%	737,100
2026-03-19	190.99	194.17	189.01	192.47	-0.52%	334,300
2026-03-18	191.75	195.66	191.75	193.48	+0.19%	407,500
2026-03-17	193.09	196.26	191.40	193.11	+1.33%	231,700
2026-03-16	190.56	192.58	188.00	190.58	+1.42%	264,100
2026-03-13	189.70	190.19	185.50	187.92	+0.49%	302,500
2026-03-12	191.90	193.17	185.87	187.00	-3.89%	414,500
2026-03-11	201.55	202.00	194.32	194.56	-4.02%	360,600
2026-03-10	202.00	208.31	199.94	202.70	+0.45%	376,300
2026-03-09	195.29	202.23	191.76	201.79	+1.46%	273,100
2026-03-06	206.07	208.16	198.38	198.88	-5.47%	349,800
2026-03-05	213.81	215.31	208.28	210.38	-2.19%	209,200
2026-03-04	214.83	217.18	213.06	215.08	+0.98%	330,100
2026-03-03	216.50	216.60	208.26	213.00	-3.81%	397,300
2026-03-02	219.50	223.59	215.26	221.43	-0.06%	364,300
2026-02-27	220.65	225.34	220.65	221.56	-0.70%	540,600
2026-02-26	222.68	228.00	222.68	223.13	+1.00%	575,600
2026-02-25	225.00	227.25	220.61	220.92	-1.14%	351,800
2026-02-24	220.63	225.19	220.27	223.46	+1.70%	378,700
2026-02-23	222.88	224.00	216.25	219.73	-1.93%	281,200
2026-02-20	219.06	225.69	219.06	224.06	+2.16%	353,800
2026-02-19	221.55	224.38	218.72	219.33	-1.66%	384,700
2026-02-18	216.86	223.96	216.86	223.04	+3.14%	487,300
2026-02-17	210.16	220.80	210.01	216.25	+1.16%	568,400
2026-02-13	207.26	214.03	205.15	213.77	+2.77%	682,500
2026-02-12	215.60	218.62	203.94	208.01	-4.28%	494,000
2026-02-11	204.51	230.39	204.51	217.31	+2.41%	733,200
2026-02-10	215.86	217.22	210.08	212.19	-1.64%	721,100
2026-02-09	217.20	217.29	213.53	215.73	-0.81%	256,700
2026-02-06	214.59	218.36	212.87	217.50	+1.49%	354,600
2026-02-05	212.50	214.81	207.70	214.30	+0.60%	278,400
2026-02-04	205.15	214.16	203.99	213.03	+4.90%	449,100
2026-02-03	202.71	210.10	200.91	203.08	+0.00%	722,300
2026-02-02	192.79	203.72	191.35	203.08	+6.17%	577,900
2026-01-30	190.48	193.46	189.44	191.28	-0.59%	357,500
2026-01-29	191.66	192.45	188.79	192.42	+0.94%	222,500
2026-01-28	190.96	192.45	189.70	190.63	+0.23%	208,900
2026-01-27	190.62	192.61	189.41	190.20	-0.19%	244,400
2026-01-26	188.38	191.33	188.29	190.56	+0.08%	254,100
2026-01-23	195.43	196.66	188.81	190.41	-3.01%	290,100
2026-01-22	195.85	196.88	194.44	196.32	+0.94%	214,000
2026-01-21	189.49	196.23	187.28	194.49	+3.45%	278,000
2026-01-20	188.85	191.21	186.02	188.00	-1.44%	207,700
2026-01-16	193.27	194.82	190.24	190.74	-1.81%	529,200
2026-01-15	194.18	195.52	192.98	194.26	+1.04%	261,500
2026-01-14	190.28	193.24	189.85	192.27	+0.80%	263,100
2026-01-13	192.00	194.82	189.37	190.75	-0.17%	309,200
2026-01-12	189.87	191.87	189.87	191.08	-0.22%	213,000
2026-01-09	191.08	193.11	188.15	191.51	+0.77%	400,800
2026-01-08	185.39	191.01	185.02	190.04	+1.00%	357,400
2026-01-07	192.21	193.08	185.10	188.16	-2.03%	335,400
2026-01-06	188.11	193.77	186.00	192.06	+2.61%	466,300
2026-01-05	192.28	195.42	186.13	187.17	-3.61%	550,500
2026-01-02	191.32	194.66	190.41	194.18	+1.46%	208,100
2025-12-31	193.25	194.09	190.57	191.39	-0.79%	222,200
2025-12-30	193.67	194.33	191.90	192.92	-0.64%	166,700
2025-12-29	196.01	196.09	194.07	194.17	-1.02%	194,200
2025-12-26	197.24	198.32	195.65	196.18	-0.80%	135,900
2025-12-24	197.35	198.26	196.51	197.77	+0.39%	149,700
2025-12-23	195.06	198.00	195.01	197.00	+0.93%	347,200
2025-12-22	192.24	195.86	192.24	195.18	+1.89%	356,100
2025-12-19	189.37	191.98	189.37	191.56	+0.73%	739,400
2025-12-18	190.41	195.42	189.27	190.18	+0.90%	328,000
2025-12-17	191.43	192.70	187.96	188.49	-1.60%	321,300
2025-12-16	190.57	192.88	188.94	191.55	+0.48%	323,100
2025-12-15	190.05	192.26	187.24	190.64	+0.58%	645,000
2025-12-12	196.45	196.48	188.01	189.54	-4.28%	603,500
2025-12-11	194.07	200.53	192.23	198.02	+2.04%	596,400
2025-12-10	186.61	194.52	185.13	194.07	+4.14%	613,300
2025-12-09	188.95	188.95	185.36	186.35	-0.51%	527,300
2025-12-08	187.17	189.81	185.31	187.30	+0.49%	392,900
2025-12-05	180.47	187.77	180.07	186.39	+3.54%	406,800
2025-12-04	178.86	180.88	178.82	180.01	+0.85%	308,100
2025-12-03	172.70	179.25	172.49	178.49	+3.79%	454,800
2025-12-02	172.59	174.29	169.77	171.97	-0.09%	511,800
2025-12-01	172.46	175.93	171.94	172.13	-0.62%	270,700
2025-11-28	174.18	174.54	172.25	173.21	+0.42%	79,500
2025-11-26	172.01	174.77	171.01	172.49	+0.06%	284,200
2025-11-25	170.94	173.24	169.73	172.38	+1.42%	255,400
2025-11-24	168.71	170.06	167.18	169.96	+1.02%	332,100
2025-11-21	163.54	169.43	161.89	168.25	+3.54%	356,300
2025-11-20	168.18	169.00	161.41	162.50	-2.49%	289,400
2025-11-19	166.79	167.65	165.33	166.65	+0.37%	266,800
2025-11-18	163.18	166.75	162.53	166.03	+0.96%	497,100
2025-11-17	169.18	169.56	163.64	164.45	-3.54%	297,000
2025-11-14	168.58	170.85	167.83	170.49	+0.70%	363,200
2025-11-13	172.35	174.40	168.60	169.30	-2.05%	394,500
2025-11-12	170.83	175.30	170.82	172.85	+1.53%	354,800
2025-11-11	169.56	171.76	168.20	170.25	+0.44%	376,400
2025-11-10	169.76	171.14	168.01	169.50	+0.05%	391,000
2025-11-07	166.86	169.70	166.86	169.42	+1.09%	331,100
2025-11-06	167.51	168.41	166.38	167.59	+0.02%	376,600
2025-11-05	167.58	170.08	166.65	167.56	+0.13%	350,900
2025-11-04	166.13	170.29	166.13	167.35	-0.65%	418,000
2025-11-03	168.22	170.11	164.51	168.45	-0.46%	451,200

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+9.93%). Worst month: Mar (-5.41%). Based on 5 years of daily data (2022–2026).

Jan+3.86%
Feb+3.55%
Mar-5.41%
Apr+2.11%
May+1.00%
Jun+5.27%
Jul+8.72%
Aug+1.31%
Sep+0.93%
Oct-3.30%
Nov+9.93%
Dec+0.30%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Ryder System Inc's (R) latest close?

282.55 on 2026-10-30, from the Closelook data lake's daily price record.

What is R's 52-week high and low?

287.00 high and 161.41 low over the trailing 52 weeks, as of 2026-10-30.

What is Ryder System Inc's strongest and weakest month historically?

Historically, R's strongest calendar month has been Nov (average +9.93%) and its weakest Mar (average -5.41%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on R?

Uptrend stack intact: Trades +15.3% vs the 50-day and +19.1% vs the 200-day average, 1.6% below the 52-week high and +76.5% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is R above its 50-day and 200-day moving averages?

Ryder System Inc trades 15.3% above its 50-day and 19.1% above its 200-day moving average (12.5% above its 20-day). As of 2026-10-30.