R - RYDER SYSTEM INC
242.59
15.010 6.187%
Share volume: 744,753
Last Updated: 04-23-2026
Personal Services/Services – Truck & Auto Rental And Leasing:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$227.58
15.01
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $234.22 | $234.22 | $246.92 | $246.92 | $230.42 | $230.42 | $242.59 | $242.59 | 744,753 | $744,753.00 |
| 04-22-2026 | $232.97 | $232.97 | $233.55 | $233.55 | $225.15 | $225.15 | $227.58 | $227.58 | 588,633 | $588,633.00 |
| 04-21-2026 | $231.06 | $231.06 | $233.07 | $233.07 | $228.01 | $228.01 | $230.98 | $230.98 | 330,936 | $330,936.00 |
| 04-20-2026 | $226.11 | $226.11 | $231.59 | $231.59 | $223.45 | $223.45 | $230.07 | $230.07 | 255,971 | $255,971.00 |
| 04-17-2026 | $225.00 | $225.00 | $230.06 | $230.06 | $223.13 | $223.13 | $227.13 | $227.13 | 1,028,841 | $1,028,841.00 |
| 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 |