Ryder System Inc (R) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-31 | 168.69 | 170.65 | 168.42 | 169.23 | -0.10% | 504,100 |
| 2025-10-30 | 169.54 | 172.56 | 168.77 | 169.40 | -0.82% | 415,400 |
| 2025-10-29 | 168.32 | 172.78 | 168.32 | 170.80 | +1.11% | 619,100 |
| 2025-10-28 | 168.70 | 170.91 | 167.76 | 168.93 | +0.40% | 513,000 |
| 2025-10-27 | 162.41 | 169.25 | 161.71 | 168.26 | +4.31% | 726,900 |
| 2025-10-24 | 160.89 | 164.99 | 160.08 | 161.31 | +0.69% | 966,700 |
| 2025-10-23 | 176.07 | 177.50 | 157.67 | 160.20 | -12.37% | 983,300 |
| 2025-10-22 | 185.66 | 186.08 | 182.22 | 182.81 | -1.28% | 505,100 |
| 2025-10-21 | 183.00 | 186.83 | 180.49 | 185.18 | +0.88% | 389,200 |
| 2025-10-20 | 183.50 | 185.17 | 182.96 | 183.56 | +0.65% | 247,700 |
| 2025-10-17 | 183.00 | 184.07 | 180.65 | 182.37 | -0.15% | 265,200 |
| 2025-10-16 | 185.04 | 187.16 | 181.52 | 182.64 | +0.19% | 331,700 |
| 2025-10-15 | 182.85 | 183.24 | 180.89 | 182.30 | +0.16% | 224,600 |
| 2025-10-14 | 178.42 | 183.27 | 178.42 | 182.01 | +1.23% | 474,100 |
| 2025-10-13 | 178.65 | 181.13 | 178.00 | 179.79 | +1.88% | 270,900 |
| 2025-10-10 | 184.30 | 186.82 | 176.32 | 176.47 | -4.23% | 394,300 |
| 2025-10-09 | 187.60 | 187.90 | 183.88 | 184.26 | -1.74% | 257,600 |
| 2025-10-08 | 185.50 | 190.79 | 184.68 | 187.52 | +0.96% | 321,600 |
| 2025-10-07 | 194.02 | 194.92 | 185.52 | 185.73 | -4.37% | 324,500 |
| 2025-10-06 | 192.92 | 195.48 | 189.96 | 194.22 | +0.52% | 297,300 |
| 2025-10-03 | 190.81 | 195.17 | 188.13 | 193.21 | +1.44% | 362,700 |
| 2025-10-02 | 191.00 | 191.00 | 187.46 | 190.47 | +0.27% | 213,700 |
| 2025-10-01 | 187.51 | 190.35 | 187.51 | 189.95 | +0.69% | 341,200 |
| 2025-09-30 | 186.39 | 189.01 | 185.08 | 188.64 | +0.90% | 324,400 |
| 2025-09-29 | 188.85 | 188.85 | 184.81 | 186.96 | -0.42% | 336,400 |
| 2025-09-26 | 185.11 | 188.77 | 184.58 | 187.74 | +1.71% | 376,700 |
| 2025-09-25 | 184.01 | 185.49 | 182.65 | 184.59 | +0.01% | 246,700 |
| 2025-09-24 | 187.00 | 187.60 | 183.84 | 184.58 | -1.11% | 180,900 |
| 2025-09-23 | 186.28 | 188.66 | 186.00 | 186.65 | +0.91% | 225,200 |
| 2025-09-22 | 184.34 | 185.49 | 182.67 | 184.97 | +0.66% | 189,800 |
| 2025-09-19 | 186.32 | 186.74 | 182.57 | 183.75 | -1.01% | 700,900 |
| 2025-09-18 | 185.83 | 188.02 | 184.76 | 185.63 | +0.56% | 370,100 |
| 2025-09-17 | 188.63 | 190.20 | 183.58 | 184.59 | -2.02% | 284,200 |
| 2025-09-16 | 188.15 | 188.97 | 185.11 | 188.39 | +0.53% | 205,600 |
| 2025-09-15 | 188.11 | 190.10 | 187.11 | 187.40 | -0.03% | 167,300 |
| 2025-09-12 | 189.04 | 190.38 | 187.31 | 187.45 | -1.12% | 409,800 |
| 2025-09-11 | 186.59 | 189.57 | 185.92 | 189.57 | +1.67% | 334,300 |
| 2025-09-10 | 185.59 | 187.91 | 185.36 | 186.46 | +0.43% | 256,600 |
| 2025-09-09 | 188.15 | 188.31 | 184.97 | 185.66 | -1.31% | 171,700 |
| 2025-09-08 | 188.30 | 189.19 | 185.95 | 188.12 | +0.48% | 270,600 |
| 2025-09-05 | 189.14 | 191.00 | 185.99 | 187.22 | -0.75% | 240,300 |
| 2025-09-04 | 186.15 | 189.36 | 185.27 | 188.64 | +1.39% | 353,800 |
| 2025-09-03 | 185.37 | 187.78 | 184.33 | 186.05 | -0.44% | 191,100 |
| 2025-09-02 | 184.96 | 186.95 | 184.05 | 186.87 | -0.35% | 217,100 |
| 2025-08-29 | 186.89 | 188.32 | 185.67 | 187.52 | +0.21% | 251,000 |
| 2025-08-28 | 188.03 | 188.03 | 184.88 | 187.12 | -0.06% | 245,400 |
| 2025-08-27 | 185.63 | 188.48 | 185.63 | 187.23 | +0.06% | 284,600 |
| 2025-08-26 | 183.39 | 187.31 | 183.39 | 187.11 | +1.63% | 322,500 |
| 2025-08-25 | 185.60 | 186.77 | 183.83 | 184.10 | -1.35% | 175,300 |
| 2025-08-22 | 181.96 | 189.35 | 181.96 | 186.61 | +3.43% | 329,300 |
| 2025-08-21 | 177.88 | 180.72 | 176.31 | 180.42 | +0.85% | 156,800 |
| 2025-08-20 | 180.99 | 182.06 | 178.71 | 178.90 | -1.30% | 233,700 |
| 2025-08-19 | 179.29 | 182.71 | 179.29 | 181.26 | +1.32% | 355,700 |
| 2025-08-18 | 179.00 | 180.31 | 178.03 | 178.89 | -0.63% | 206,500 |
| 2025-08-15 | 181.13 | 182.00 | 179.45 | 180.02 | -1.15% | 216,100 |
| 2025-08-14 | 182.00 | 182.34 | 180.31 | 182.11 | -0.76% | 321,400 |
| 2025-08-13 | 179.34 | 184.46 | 179.34 | 183.51 | +2.27% | 299,200 |
| 2025-08-12 | 175.06 | 180.08 | 175.06 | 179.43 | +3.17% | 233,300 |
| 2025-08-11 | 177.83 | 179.00 | 172.31 | 173.92 | -2.13% | 343,000 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Ryder System Inc's (R) latest close?
262.19 on 2026-08-07, from the Closelook data lake's daily price record.
What is R's 52-week high and low?
284.25 high and 157.67 low over the trailing 52 weeks, as of 2026-08-07.
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 965 daily bars in the Closelook data lake.