R - RYDER SYSTEM INC
227.13
5.750 2.532%
Share volume: 1,028,841
Last Updated: 04-17-2026
Personal Services/Services – Truck & Auto Rental And Leasing:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$221.38
5.75
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $225.00 | $225.00 | $230.06 | $230.06 | $223.13 | $223.13 | $227.13 | $227.13 | 1,028,841 | $1,028,587.00 |
| 04-16-2026 | $212.70 | $212.70 | $221.63 | $221.63 | $212.70 | $212.70 | $221.38 | $221.38 | 466,810 | $466,810.00 |
| 04-15-2026 | $216.62 | $216.62 | $219.45 | $219.45 | $209.44 | $209.44 | $212.05 | $212.05 | 656,920 | $656,920.00 |
| 04-14-2026 | $220.69 | $220.69 | $223.56 | $223.56 | $218.10 | $218.10 | $219.83 | $219.83 | 331,956 | $331,956.00 |
| 04-13-2026 | $217.00 | $217.00 | $220.71 | $220.71 | $215.50 | $215.50 | $220.58 | $220.58 | 240,563 | $240,563.00 |
| 04-10-2026 | $222.93 | $222.93 | $223.10 | $223.10 | $217.48 | $217.48 | $218.97 | $218.97 | 258,732 | $258,732.00 |
| 04-09-2026 | $219.31 | $219.31 | $223.84 | $223.84 | $217.58 | $217.58 | $222.04 | $222.04 | 258,630 | $258,630.00 |
| 04-08-2026 | $214.99 | $214.99 | $221.23 | $221.23 | $214.62 | $214.62 | $220.27 | $220.27 | 350,563 | $350,563.00 |
| 04-07-2026 | $205.53 | $205.53 | $209.56 | $209.56 | $205.53 | $205.53 | $207.36 | $207.36 | 274,184 | $274,184.00 |
| 04-06-2026 | $204.00 | $204.00 | $206.96 | $206.96 | $203.57 | $203.57 | $206.42 | $206.42 | 260,486 | $260,486.00 |