Ryder System (R)
NYSE:R
Want to see R full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
239.48
244.20
235.06
244.00
244.00
+2.33%
504,264
1.30
May 21, 2026
233.36
240.10
228.76
238.45
238.45
+1.56%
307,629
0.79
May 20, 2026
230.52
236.54
229.20
234.79
234.79
+2.88%
424,573
1.10
May 19, 2026
230.73
232.12
227.22
228.21
228.21
-1.44%
372,613
0.96
May 18, 2026
230.29
234.10
228.77
231.55
231.55
+0.67%
371,305
0.96
May 15, 2026
228.75
231.36
227.55
230.91
230.00
-0.06%
368,995
0.94
May 14, 2026
229.12
234.73
224.98
231.06
230.15
+1.65%
415,621
1.08
May 13, 2026
228.58
230.33
225.73
227.30
226.40
-0.20%
348,824
0.89
May 12, 2026
232.17
234.28
224.93
227.76
226.86
-2.03%
346,359
0.88
May 11, 2026
240.72
240.86
231.49
232.47
231.55
-2.79%
589,403
1.49
May 08, 2026
243.67
244.05
238.20
239.14
238.20
-1.11%
225,428
0.56
May 07, 2026
243.13
246.11
241.00
241.82
240.87
+0.11%
395,822
0.99
May 06, 2026
244.41
246.23
240.11
241.56
240.61
+0.48%
372,494
0.93
May 05, 2026
234.80
240.60
234.25
240.40
239.45
+3.19%
408,720
1.03
May 04, 2026
247.98
247.98
232.73
232.97
232.05
-6.81%
585,694
1.48
May 01, 2026
257.73
259.00
249.66
249.99
249.00
-1.49%
355,462
0.88
Apr 30, 2026
247.28
254.24
246.31
253.77
252.77
+3.40%
412,262
1.02
Apr 29, 2026
248.98
251.31
244.85
245.42
244.45
-0.92%
594,283
1.48
Apr 28, 2026
249.32
249.56
245.38
247.71
246.73
-0.71%
585,737
1.48
Apr 27, 2026
253.83
256.57
248.79
249.48
248.50
-1.52%
535,425
1.37
Apr 24, 2026
245.27
254.16
243.31
253.34
252.34
+4.43%
535,338
1.39
Apr 23, 2026
234.22
246.92
230.42
242.59
241.63
+6.60%
744,763
1.97
Apr 22, 2026
232.97
233.55
225.15
227.58
226.68
-1.47%
588,633
1.58
Apr 21, 2026
231.06
233.07
228.01
230.98
230.07
+0.40%
330,936
0.89
Apr 20, 2026
226.11
231.59
223.45
230.07
229.16
+1.29%
255,971
0.69
Apr 17, 2026
225.00
230.06
223.13
227.13
226.23
+2.60%
1,028,840
2.87
Apr 16, 2026
212.70
221.63
212.70
221.38
220.51
+4.40%
466,810
1.33
Apr 15, 2026
216.62
219.45
209.44
212.05
211.21
-3.54%
656,920
1.88
Apr 14, 2026
220.69
223.56
218.10
219.83
218.96
-0.34%
331,956
0.96
Apr 13, 2026
217.00
220.71
215.50
220.58
219.71
+0.73%
240,563
0.69
Apr 10, 2026
222.93
223.10
217.48
218.97
218.11
-1.38%
258,732
0.74
Apr 09, 2026
219.31
223.84
217.58
222.04
221.16
+0.80%
258,630
0.74
Apr 08, 2026
214.99
221.23
214.62
220.27
219.40
+6.23%
350,563
1.00
Apr 07, 2026
205.53
209.56
205.53
207.36
206.54
+0.46%
274,184
0.78
Apr 06, 2026
204.00
206.96
203.57
206.42
205.61
+0.23%
260,486
0.74
Apr 03, 2026
202.55
207.45
201.20
205.95
205.14
0.00%
0
0.00
Apr 02, 2026
202.55
207.45
201.20
205.95
205.14
-0.44%
324,951
0.90
Apr 01, 2026
206.59
210.30
202.21
206.86
206.04
+1.05%
261,726
0.72
Mar 31, 2026
200.29
207.24
199.90
204.71
203.90
+4.01%
250,307
0.70
Mar 30, 2026
198.81
200.83
196.33
196.81
196.03
-0.37%
275,124
0.77
Mar 27, 2026
198.86
201.20
197.16
197.55
196.77
-1.17%
303,316
0.86
Mar 26, 2026
200.75
203.39
198.49
199.88
199.09
-1.85%
275,384
0.78
Mar 25, 2026
206.81
208.40
202.38
203.64
202.84
-0.58%
318,888
0.91
Mar 24, 2026
196.64
207.49
196.64
204.83
204.02
+3.18%
320,642
0.93
Mar 23, 2026
198.67
202.82
197.08
198.52
197.74
+3.51%
312,788
0.91
Mar 20, 2026
192.48
193.81
189.89
191.78
191.02
-0.36%
737,114
2.19
Mar 19, 2026
190.99
194.17
189.01
192.47
191.71
-0.52%
334,251
0.99
Mar 18, 2026
191.75
195.66
191.75
193.48
192.72
+0.19%
407,536
1.19
Mar 17, 2026
193.09
196.26
191.40
193.11
192.35
+1.33%
231,665
0.67
Mar 16, 2026
190.56
192.58
188.00
190.58
189.83
+1.42%
264,132
0.77
Rows: