Get the Stockscreener App
189.46
0.43%
0.82
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Ryder System Inc Stock (R) Price History
The historical daily chart and data for Ryder System Inc stock (R), adjusted for splits and dividends, show that the latest closing stock price as of October 01, 2025, is $189.46.
- Ryder System Inc all-time high stock price is $191.00, occurred on September 05, 2025.
- The lowest Ryder System Inc stock price recorded was $22.69 on April 03, 2020. Since then, Ryder System Inc's stock price has risen over 734.99% to $189.46 now.
- The 52-week high stock price for R is $191.00, representing a 0.81% increase from the current share price, occurred on September 05, 2025.
- The 52-week low stock price for R is $125.54, indicating a -33.74% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Ryder System Inc (R) stock in the beginning of 2024 was $81.67. The stock closed the year at $83.57, a gain of over 2.33% for the year.
The table below shows more information about R historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 01, 2025 | $189.7 | $187.5 | $2.15 | 50,878.0 | +0.54% |
| Sep 30, 2025 | $189.0 | $185.1 | $3.93 | 324,374.0 | +0.90% |
| Sep 29, 2025 | $188.8 | $184.8 | $4.04 | 335,479.0 | -0.42% |
| Sep 26, 2025 | $188.8 | $184.6 | $4.19 | 377,130.0 | +1.71% |
| Sep 25, 2025 | $185.5 | $182.7 | $2.84 | 246,664.0 | +0.01% |
| Sep 24, 2025 | $187.6 | $183.8 | $3.76 | 180,871.0 | -1.11% |
| Sep 23, 2025 | $188.7 | $186.0 | $2.66 | 225,217.0 | +0.91% |
| Sep 22, 2025 | $185.5 | $182.7 | $2.82 | 182,319.0 | +0.66% |
| Sep 19, 2025 | $186.7 | $182.6 | $4.17 | 700,921.0 | -1.01% |
| Sep 18, 2025 | $188.0 | $184.8 | $3.26 | 370,102.0 | +0.56% |
| Sep 17, 2025 | $190.2 | $183.6 | $6.62 | 284,207.0 | -2.02% |
| Sep 16, 2025 | $189.0 | $185.1 | $3.86 | 205,594.0 | +0.53% |
| Sep 15, 2025 | $190.1 | $187.1 | $2.99 | 167,296.0 | -0.03% |
| Sep 12, 2025 | $190.4 | $187.3 | $3.07 | 409,814.0 | -1.12% |
| Sep 11, 2025 | $189.6 | $185.9 | $3.65 | 334,327.0 | +1.67% |
| Sep 10, 2025 | $187.9 | $185.4 | $2.55 | 256,637.0 | +0.43% |
| Sep 09, 2025 | $188.3 | $185.0 | $3.34 | 170,130.0 | -1.31% |
| Sep 08, 2025 | $189.2 | $185.9 | $3.24 | 270,596.0 | +0.48% |
| Sep 05, 2025 | $191.0 | $186.0 | $5.01 | 240,260.0 | -0.75% |
| Sep 04, 2025 | $189.4 | $185.3 | $4.09 | 353,766.0 | +1.39% |
| Sep 03, 2025 | $187.8 | $184.3 | $3.45 | 191,084.0 | -0.44% |
Ryder System Inc Stock (R) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ryder System Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of R shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ryder System Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ryder System Inc Stock (R) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $191.0 | $182.6 | $8.43 | 6,094,781.0 | +1.14% |
| Aug, 2025 | $189.3 | $172.3 | $17.04 | 5,752,135.0 | +5.52% |
| Jul, 2025 | $184.8 | $161.1 | $23.65 | 9,042,333.0 | +11.77% |
| Jun, 2025 | $162.0 | $143.3 | $18.66 | 5,837,895.0 | +8.07% |
| May, 2025 | $161.4 | $135.7 | $25.68 | 7,896,107.0 | +6.87% |
| Apr, 2025 | $152.1 | $125.5 | $26.57 | 9,729,807.0 | -4.27% |
| Mar, 2025 | $166.8 | $127.8 | $38.95 | 7,800,335.0 | -12.56% |
| Feb, 2025 | $171.6 | $153.8 | $17.78 | 7,038,351.0 | +3.17% |
| Jan, 2025 | $167.4 | $153.4 | $14.06 | 6,422,760.0 | +1.63% |
Ryder System Inc Stock (R) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $170.7 | $154.5 | $16.24 | 5,308,717.0 | -7.41% |
| Nov, 2024 | $171.8 | $146.8 | $25.01 | 5,328,643.0 | +15.42% |
| Oct, 2024 | $154.8 | $135.8 | $18.92 | 5,975,412.0 | +0.33% |
| Sep, 2024 | $150.0 | $128.3 | $21.72 | 5,896,704.0 | +0.39% |
| Aug, 2024 | $145.6 | $123.4 | $22.25 | 4,754,882.0 | +3.62% |
| Jul, 2024 | $143.2 | $117.2 | $26.00 | 6,149,178.0 | +13.14% |
| Jun, 2024 | $126.7 | $116.6 | $10.15 | 5,373,770.0 | +1.98% |
| May, 2024 | $128.8 | $118.5 | $10.30 | 4,246,514.0 | -0.31% |
| Apr, 2024 | $123.8 | $106.9 | $16.91 | 5,895,127.0 | +1.38% |
| Mar, 2024 | $120.9 | $112.0 | $8.96 | 5,045,202.0 | +5.34% |
| Feb, 2024 | $119.3 | $106.6 | $12.72 | 7,476,901.0 | +0.47% |
| Jan, 2024 | $116.5 | $108.2 | $8.30 | 3,613,788.0 | -1.29% |
Ryder System Inc Stock (R) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $119.5 | $105.1 | $14.38 | 5,815,742.0 | +7.39% |
| Nov, 2023 | $108.2 | $96.30 | $11.91 | 5,934,474.0 | +9.84% |
| Oct, 2023 | $107.5 | $91.31 | $16.23 | 8,897,975.0 | -8.80% |
| Sep, 2023 | $107.9 | $96.39 | $11.51 | 8,992,575.0 | +6.21% |
| Aug, 2023 | $102.9 | $94.81 | $8.12 | 7,594,143.0 | -1.42% |
| Jul, 2023 | $103.8 | $82.46 | $21.35 | 6,853,543.0 | +20.47% |
| Jun, 2023 | $85.31 | $78.69 | $6.62 | 6,184,981.0 | +7.56% |
| May, 2023 | $84.98 | $77.60 | $7.38 | 6,850,747.0 | -0.42% |
| Apr, 2023 | $89.51 | $76.15 | $13.36 | 4,898,115.0 | -11.30% |
| Mar, 2023 | $100.2 | $82.95 | $17.27 | 7,207,935.0 | -8.86% |
| Feb, 2023 | $102.4 | $94.12 | $8.24 | 5,631,178.0 | +3.71% |
| Jan, 2023 | $94.89 | $81.22 | $13.67 | 4,807,881.0 | +12.97% |
0.07%
0.84%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):