Ryder System (R)
NYSE:R
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
214.99
221.23
214.62
220.27
220.27
+6.23%
350,506
1.01
Apr 07, 2026
205.53
209.56
205.53
207.36
207.36
+0.46%
274,184
0.78
Apr 06, 2026
204.00
206.96
203.57
206.42
206.42
+0.23%
260,486
0.74
Apr 03, 2026
202.55
207.45
201.20
205.95
205.95
0.00%
0
0.00
Apr 02, 2026
202.55
207.45
201.20
205.95
205.95
-0.44%
324,951
0.90
Apr 01, 2026
206.59
210.30
202.21
206.86
206.86
+1.05%
261,727
0.72
Mar 31, 2026
200.29
207.24
199.90
204.71
204.71
+4.01%
250,307
0.70
Mar 30, 2026
198.81
200.83
196.33
196.81
196.81
-0.37%
275,124
0.77
Mar 27, 2026
198.86
201.20
197.16
197.55
197.55
-1.17%
303,316
0.86
Mar 26, 2026
200.75
203.39
198.49
199.88
199.88
-1.85%
275,384
0.78
Mar 25, 2026
206.81
208.40
202.38
203.64
203.64
-0.58%
318,887
0.91
Mar 24, 2026
196.64
207.49
196.64
204.83
204.83
+3.18%
320,640
0.93
Mar 23, 2026
198.67
202.82
197.08
198.52
198.52
+3.51%
312,786
0.91
Mar 20, 2026
192.48
193.81
189.89
191.78
191.78
-0.36%
737,113
2.19
Mar 19, 2026
190.99
194.17
189.01
192.47
192.47
-0.52%
329,136
0.98
Mar 18, 2026
191.75
195.66
191.75
193.48
193.48
+0.19%
407,536
1.19
Mar 17, 2026
193.09
196.26
191.40
193.11
193.11
+1.33%
231,665
0.67
Mar 16, 2026
190.56
192.58
188.00
190.58
190.58
+1.42%
264,132
0.77
Mar 13, 2026
189.70
190.19
185.50
187.92
187.92
+0.49%
302,488
0.88
Mar 12, 2026
191.90
193.17
185.87
187.00
187.00
-3.89%
414,446
1.19
Mar 11, 2026
201.55
202.00
194.32
194.56
194.56
-4.02%
360,599
1.02
Mar 10, 2026
202.00
208.31
199.94
202.70
202.70
+0.45%
376,185
1.06
Mar 09, 2026
195.29
202.23
191.76
201.79
201.79
+1.46%
273,125
0.76
Mar 06, 2026
206.07
208.16
198.38
198.88
198.88
-5.47%
349,842
0.96
Mar 05, 2026
213.81
215.31
208.28
210.38
210.38
-2.19%
209,164
0.57
Mar 04, 2026
214.83
217.18
213.06
215.08
215.08
+0.98%
330,141
0.90
Mar 03, 2026
216.50
216.60
208.26
213.00
213.00
-3.81%
397,274
1.08
Mar 02, 2026
219.50
223.59
215.26
221.43
221.43
-0.06%
364,311
0.99
Feb 27, 2026
220.65
225.34
220.65
221.56
221.56
-0.70%
540,644
1.47
Feb 26, 2026
222.68
228.00
222.68
223.13
223.13
+1.00%
575,584
1.59
Feb 25, 2026
225.00
227.25
220.61
220.92
220.92
-1.14%
351,786
0.98
Feb 24, 2026
220.63
225.19
220.27
223.46
223.46
+1.70%
378,667
1.07
Feb 23, 2026
222.88
224.00
216.25
219.73
219.73
-1.93%
281,168
0.80
Feb 20, 2026
219.06
225.69
219.06
224.06
224.06
+2.16%
353,807
1.01
Feb 19, 2026
221.55
224.38
218.72
219.33
219.33
-1.66%
384,716
1.10
Feb 18, 2026
216.86
223.96
216.86
223.04
223.04
+3.14%
487,329
1.40
Feb 17, 2026
210.16
220.80
210.01
216.25
216.25
+1.59%
568,446
1.65
Feb 16, 2026
207.26
214.03
205.15
213.77
212.86
0.00%
0
0.00
Feb 13, 2026
207.26
214.03
205.15
213.77
212.86
+2.77%
682,466
1.98
Feb 12, 2026
215.60
218.62
203.94
208.01
207.12
-4.28%
494,004
1.45
Feb 11, 2026
204.51
230.39
204.51
217.31
216.38
+2.41%
733,209
2.18
Feb 10, 2026
215.86
217.22
210.08
212.19
211.29
-1.64%
721,145
2.18
Feb 09, 2026
217.20
217.29
213.53
215.73
214.81
-0.81%
256,673
0.77
Feb 06, 2026
214.59
218.36
212.87
217.50
216.57
+1.49%
354,623
1.07
Feb 05, 2026
212.50
214.81
207.70
214.30
213.39
+0.60%
278,397
0.83
Feb 04, 2026
205.15
214.16
203.99
213.03
212.12
+4.90%
449,147
1.35
Feb 03, 2026
202.71
210.10
200.91
203.08
202.22
0.00%
722,269
2.21
Feb 02, 2026
192.79
203.72
191.35
203.08
202.22
+6.17%
577,909
1.79
Jan 30, 2026
190.48
193.46
189.44
191.28
190.47
-0.59%
357,488
1.10
Jan 29, 2026
191.66
192.45
188.79
192.42
191.60
+0.94%
222,460
0.68
Rows: