R - RYDER SYSTEM INC
210.38
-4.700 -2.234%
Share volume: 209,164
Last Updated: 03-05-2026
Personal Services/Services – Truck & Auto Rental And Leasing:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$215.08
-4.70
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $213.81 | $213.81 | $215.31 | $215.31 | $208.28 | $208.28 | $210.38 | $210.38 | 209,164 | $209,164.00 |
| 03-04-2026 | $214.83 | $214.83 | $217.18 | $217.18 | $213.06 | $213.06 | $215.08 | $215.08 | 330,141 | $330,141.00 |
| 03-03-2026 | $216.50 | $216.50 | $216.60 | $216.60 | $208.26 | $208.26 | $213.00 | $213.00 | 397,274 | $397,274.00 |
| 03-02-2026 | $219.50 | $219.50 | $223.59 | $223.59 | $215.26 | $215.26 | $221.43 | $221.43 | 364,311 | $364,311.00 |
| 02-27-2026 | $220.65 | $220.65 | $225.34 | $225.34 | $220.65 | $220.65 | $221.56 | $221.56 | 540,644 | $540,644.00 |
| 02-26-2026 | $222.68 | $222.68 | $228.00 | $228.00 | $222.68 | $222.68 | $223.13 | $223.13 | 575,584 | $575,584.00 |
| 02-25-2026 | $225.00 | $225.00 | $227.25 | $227.25 | $220.61 | $220.61 | $220.92 | $220.92 | 351,786 | $351,786.00 |
| 02-24-2026 | $220.63 | $220.63 | $225.19 | $225.19 | $220.27 | $220.27 | $223.46 | $223.46 | 378,667 | $378,667.00 |
| 02-23-2026 | $222.88 | $222.88 | $224.00 | $224.00 | $216.25 | $216.25 | $219.73 | $219.73 | 281,168 | $281,168.00 |
| 02-20-2026 | $219.06 | $219.06 | $225.69 | $225.69 | $219.06 | $219.06 | $224.06 | $224.06 | 353,807 | $353,807.00 |