Ryder System Inc. (R)
NYSE: R
· Real-Time Price · USD
193.12
2.65 (1.39%)
At close: Oct 03, 2025, 3:59 PM
193.21
0.05%
After-hours: Oct 03, 2025, 06:15 PM EDT
R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 190.81 | 195.17 | 188.13 | 193.21 | 193.21 | 1.44% | 362,702 |
| Oct 2, 2025 | 191.00 | 191.00 | 187.46 | 190.47 | 190.47 | 0.27% | 213,705 |
| Oct 1, 2025 | 187.51 | 190.35 | 187.51 | 189.95 | 189.95 | 0.69% | 341,453 |
| Sep 30, 2025 | 186.39 | 189.01 | 185.08 | 188.64 | 188.64 | 0.90% | 324,400 |
| Sep 29, 2025 | 188.85 | 188.85 | 184.81 | 186.96 | 186.96 | -0.42% | 336,415 |
| Sep 26, 2025 | 185.11 | 188.77 | 184.58 | 187.74 | 187.74 | 1.71% | 376,700 |
| 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 |
Page 1 of 136