Ryder System (R)
191.39
-1.53 (-0.79%)
NYSE · Last Trade: Dec 31st, 10:38 PM EST
Historical Prices For Ryder System (R)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/31/2025 | 193.25 | 194.09 | 190.56 | 191.39 | 222,162 | 191.39 |
| 12/30/2025 | 193.67 | 194.33 | 191.90 | 192.92 | 166,701 | 192.92 |
| 12/29/2025 | 196.01 | 196.09 | 194.07 | 194.17 | 194,188 | 194.17 |
| 12/26/2025 | 197.24 | 198.32 | 195.65 | 196.18 | 135,893 | 196.18 |
| 12/24/2025 | 197.35 | 198.25 | 196.51 | 197.77 | 149,682 | 197.77 |
| 12/23/2025 | 195.06 | 198.00 | 195.00 | 197.00 | 347,157 | 197.00 |
| 12/22/2025 | 192.24 | 195.86 | 192.24 | 195.18 | 356,093 | 195.18 |
| 12/19/2025 | 189.37 | 191.98 | 189.37 | 191.56 | 739,374 | 191.56 |
| 12/18/2025 | 190.41 | 195.41 | 189.27 | 190.18 | 328,001 | 190.18 |
| 12/17/2025 | 191.43 | 192.70 | 187.96 | 188.49 | 323,606 | 188.49 |
| 12/16/2025 | 190.57 | 192.88 | 188.94 | 191.55 | 323,077 | 191.55 |
| 12/15/2025 | 190.05 | 192.25 | 187.24 | 190.64 | 644,966 | 190.64 |
| 12/12/2025 | 196.45 | 196.48 | 188.01 | 189.54 | 603,471 | 189.54 |
| 12/11/2025 | 194.07 | 200.53 | 192.23 | 198.02 | 596,353 | 198.02 |
| 12/10/2025 | 186.61 | 194.52 | 185.13 | 194.07 | 613,343 | 194.07 |
| 12/09/2025 | 188.95 | 188.95 | 185.36 | 186.35 | 527,255 | 186.35 |
| 12/08/2025 | 187.17 | 189.81 | 185.31 | 187.30 | 389,621 | 187.30 |
| 12/05/2025 | 180.47 | 187.77 | 180.07 | 186.39 | 406,799 | 186.39 |
| 12/04/2025 | 178.86 | 180.88 | 178.82 | 180.01 | 308,121 | 180.01 |
| 12/03/2025 | 172.70 | 179.25 | 172.49 | 178.49 | 454,839 | 178.49 |
| 12/02/2025 | 172.59 | 174.28 | 169.77 | 171.97 | 511,780 | 171.97 |
| 12/01/2025 | 172.46 | 175.93 | 171.94 | 172.13 | 270,695 | 172.13 |
| 11/28/2025 | 174.18 | 174.54 | 172.25 | 173.21 | 79,507 | 173.21 |
| 11/26/2025 | 172.01 | 174.77 | 171.00 | 172.49 | 284,177 | 172.49 |
| 11/25/2025 | 170.94 | 173.24 | 169.73 | 172.38 | 255,417 | 172.38 |
| 11/24/2025 | 168.71 | 170.06 | 167.18 | 169.96 | 329,946 | 169.96 |
| 11/21/2025 | 163.54 | 169.43 | 161.89 | 168.25 | 356,324 | 168.25 |
| 11/20/2025 | 168.18 | 169.00 | 161.41 | 162.50 | 289,422 | 162.50 |
| 11/19/2025 | 166.79 | 167.65 | 165.33 | 166.65 | 266,789 | 166.65 |
| 11/18/2025 | 163.18 | 166.75 | 162.53 | 166.03 | 497,083 | 166.03 |
| 11/17/2025 | 169.18 | 169.56 | 163.64 | 164.45 | 297,040 | 164.45 |
| 11/14/2025 | 168.58 | 170.85 | 167.83 | 170.49 | 363,192 | 170.49 |
| 11/13/2025 | 172.35 | 174.40 | 168.60 | 169.30 | 394,505 | 169.30 |
| 11/12/2025 | 170.83 | 175.30 | 170.82 | 172.85 | 354,840 | 172.85 |
| 11/11/2025 | 169.56 | 171.76 | 168.19 | 170.25 | 376,435 | 170.25 |
| 11/10/2025 | 169.76 | 171.14 | 168.01 | 169.50 | 391,022 | 169.50 |
| 11/07/2025 | 166.86 | 169.70 | 166.86 | 169.42 | 331,104 | 169.42 |
| 11/06/2025 | 167.51 | 168.41 | 166.38 | 167.59 | 376,575 | 167.59 |
| 11/05/2025 | 167.58 | 170.08 | 166.65 | 167.56 | 350,939 | 167.56 |
| 11/04/2025 | 166.13 | 170.28 | 166.13 | 167.35 | 417,969 | 167.35 |
| 11/03/2025 | 168.22 | 170.11 | 164.51 | 168.45 | 451,177 | 168.45 |
| 10/31/2025 | 168.69 | 170.65 | 168.42 | 169.23 | 504,087 | 169.23 |
| 10/30/2025 | 169.54 | 172.56 | 168.77 | 169.40 | 415,445 | 169.40 |
| 10/29/2025 | 168.32 | 172.78 | 168.32 | 170.80 | 619,109 | 170.80 |
| 10/28/2025 | 168.70 | 170.91 | 167.76 | 168.93 | 513,005 | 168.93 |
| 10/27/2025 | 162.41 | 169.25 | 161.71 | 168.26 | 726,908 | 168.26 |
| 10/24/2025 | 160.89 | 164.99 | 160.08 | 161.31 | 966,731 | 161.31 |
| 10/23/2025 | 176.07 | 177.50 | 157.67 | 160.20 | 983,282 | 160.20 |
| 10/22/2025 | 185.66 | 186.08 | 182.22 | 182.81 | 505,134 | 182.81 |
| 10/21/2025 | 183.00 | 186.83 | 180.49 | 185.18 | 389,192 | 185.18 |
| 10/20/2025 | 183.50 | 185.17 | 182.96 | 183.56 | 247,747 | 183.56 |
| 10/17/2025 | 183.00 | 184.07 | 180.65 | 182.37 | 265,227 | 182.37 |
| 10/16/2025 | 185.04 | 187.16 | 181.52 | 182.64 | 331,726 | 182.64 |
| 10/15/2025 | 182.85 | 183.24 | 180.89 | 182.30 | 224,552 | 182.30 |
| 10/14/2025 | 178.42 | 183.27 | 178.42 | 182.01 | 474,149 | 182.01 |
| 10/13/2025 | 178.65 | 181.13 | 178.00 | 179.79 | 270,902 | 179.79 |
| 10/10/2025 | 184.30 | 186.81 | 176.32 | 176.47 | 394,327 | 176.47 |
| 10/09/2025 | 187.60 | 187.90 | 183.88 | 184.26 | 257,661 | 184.26 |
| 10/08/2025 | 185.50 | 190.78 | 184.68 | 187.52 | 321,559 | 187.52 |
| 10/07/2025 | 194.02 | 194.91 | 185.52 | 185.73 | 324,462 | 185.73 |
| 10/06/2025 | 192.92 | 195.48 | 189.96 | 194.22 | 297,252 | 194.22 |
| 10/03/2025 | 190.81 | 195.17 | 188.13 | 193.21 | 362,703 | 193.21 |
| 10/02/2025 | 191.00 | 191.00 | 187.46 | 190.47 | 213,703 | 190.47 |
| 10/01/2025 | 187.51 | 190.35 | 187.51 | 189.95 | 341,153 | 189.95 |