R - RYDER SYSTEM INC
197.55
-2.330 -1.179%
Share volume: 303,316
Last Updated: 03-27-2026
Personal Services/Services – Truck & Auto Rental And Leasing:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$199.88
-2.33
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $198.86 | $198.86 | $201.20 | $201.20 | $197.16 | $197.16 | $197.55 | $197.55 | 303,316 | $300,463.00 |
| 03-26-2026 | $200.75 | $200.75 | $203.39 | $203.39 | $198.49 | $198.49 | $199.88 | $199.88 | 275,384 | $275,384.00 |
| 03-25-2026 | $206.81 | $206.81 | $208.40 | $208.40 | $202.38 | $202.38 | $203.64 | $203.64 | 318,888 | $318,888.00 |
| 03-24-2026 | $196.64 | $196.64 | $207.49 | $207.49 | $196.64 | $196.64 | $204.83 | $204.83 | 320,642 | $320,642.00 |
| 03-23-2026 | $198.67 | $198.67 | $202.82 | $202.82 | $197.08 | $197.08 | $198.52 | $198.52 | 312,788 | $312,788.00 |
| 03-20-2026 | $192.48 | $192.48 | $193.81 | $193.81 | $189.89 | $189.89 | $191.78 | $191.78 | 737,114 | $737,114.00 |
| 03-19-2026 | $190.99 | $190.99 | $194.17 | $194.17 | $189.01 | $189.01 | $192.47 | $192.47 | 334,251 | $334,251.00 |
| 03-18-2026 | $191.75 | $191.75 | $195.66 | $195.66 | $191.75 | $191.75 | $193.48 | $193.48 | 407,536 | $407,536.00 |
| 03-17-2026 | $193.09 | $193.09 | $196.26 | $196.26 | $191.40 | $191.40 | $193.11 | $193.11 | 231,665 | $231,665.00 |
| 03-16-2026 | $190.56 | $190.56 | $192.58 | $192.58 | $188.00 | $188.00 | $190.58 | $190.58 | 264,132 | $264,132.00 |