R - RYDER SYSTEM INC
253.77
8.350 3.290%
Share volume: 412,142
Last Updated: 04-30-2026
Personal Services/Services – Truck & Auto Rental And Leasing:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$245.42
8.35
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-30-2026 | $247.28 | $247.28 | $254.24 | $254.24 | $246.31 | $246.31 | $253.77 | $253.77 | 412,142 | $412,142.00 |
| 04-29-2026 | $248.98 | $248.98 | $251.31 | $251.31 | $244.85 | $244.85 | $245.42 | $245.42 | 594,283 | $594,283.00 |
| 04-28-2026 | $249.32 | $249.32 | $249.56 | $249.56 | $245.38 | $245.38 | $247.71 | $247.71 | 585,737 | $585,737.00 |
| 04-27-2026 | $253.83 | $253.83 | $256.57 | $256.57 | $248.79 | $248.79 | $249.48 | $249.48 | 535,425 | $535,425.00 |
| 04-24-2026 | $245.27 | $245.27 | $254.16 | $254.16 | $243.31 | $243.31 | $253.34 | $253.34 | 535,338 | $535,338.00 |
| 04-23-2026 | $234.22 | $234.22 | $246.92 | $246.92 | $230.42 | $230.42 | $242.59 | $242.59 | 744,763 | $744,763.00 |
| 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 |