Ryder System (R)

Historical Prices For Ryder System (R)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	176.07	177.50	157.67	160.20	983,282	160.20
10/22/2025	185.66	186.08	182.22	182.81	505,134	182.81
10/21/2025	183.00	186.83	180.49	185.18	389,192	185.18
10/20/2025	183.50	185.17	182.96	183.56	247,747	183.56
10/17/2025	183.00	184.07	180.65	182.37	265,227	182.37
10/16/2025	185.04	187.16	181.52	182.64	331,726	182.64
10/15/2025	182.85	183.24	180.89	182.30	224,552	182.30
10/14/2025	178.42	183.27	178.42	182.01	474,149	182.01
10/13/2025	178.65	181.13	178.00	179.79	270,902	179.79
10/10/2025	184.30	186.81	176.32	176.47	394,327	176.47
10/09/2025	187.60	187.90	183.88	184.26	257,661	184.26
10/08/2025	185.50	190.78	184.68	187.52	321,559	187.52
10/07/2025	194.02	194.91	185.52	185.73	324,462	185.73
10/06/2025	192.92	195.48	189.96	194.22	297,252	194.22
10/03/2025	190.81	195.17	188.13	193.21	362,703	193.21
10/02/2025	191.00	191.00	187.46	190.47	213,703	190.47
10/01/2025	187.51	190.35	187.51	189.95	341,153	189.95
9/30/2025	186.39	189.01	185.08	188.64	324,375	188.64
9/29/2025	188.85	188.85	184.81	186.96	336,415	186.96
9/26/2025	185.11	188.77	184.57	187.74	377,134	187.74
9/25/2025	184.01	185.49	182.65	184.59	246,664	184.59
9/24/2025	187.00	187.60	183.84	184.58	180,875	184.58
9/23/2025	186.28	188.66	186.00	186.65	225,217	186.65
9/22/2025	184.34	185.49	182.67	184.97	189,853	184.97
9/19/2025	186.32	186.74	182.57	183.75	700,936	183.75
9/18/2025	185.83	188.02	184.76	185.63	370,102	185.63
9/17/2025	188.63	190.20	183.58	184.59	284,252	184.59
9/16/2025	188.15	188.97	185.11	188.39	205,595	188.39
9/15/2025	188.11	190.10	187.11	187.40	167,306	187.40
9/12/2025	189.04	190.38	187.31	187.45	409,815	187.45
9/11/2025	186.59	189.57	185.92	189.57	334,335	189.57
9/10/2025	185.59	187.91	185.36	186.46	256,639	186.46
9/09/2025	188.15	188.31	184.97	185.66	171,711	185.66
9/08/2025	188.30	189.19	185.95	188.12	270,596	188.12
9/05/2025	189.14	191.00	185.99	187.22	240,262	187.22
9/04/2025	186.15	189.36	185.27	188.64	353,766	188.64
9/03/2025	185.37	187.78	184.33	186.05	191,109	186.05
9/02/2025	184.96	186.95	184.04	186.87	217,202	186.87
8/29/2025	186.89	188.32	185.67	187.52	250,983	187.52
8/28/2025	188.03	188.03	184.88	187.12	245,446	187.12
8/27/2025	185.63	188.48	185.63	187.23	284,554	187.23
8/26/2025	183.39	187.31	183.39	187.11	322,471	187.11
8/25/2025	185.60	186.77	183.82	184.10	175,330	184.10
8/22/2025	181.96	189.35	181.96	186.61	329,257	186.61
8/21/2025	177.88	180.72	176.31	180.42	156,786	180.42
8/20/2025	180.99	182.06	178.71	178.90	233,706	178.90
8/19/2025	179.29	182.71	179.29	181.26	355,718	181.26
8/18/2025	179.00	180.31	178.03	178.89	206,519	178.89
8/15/2025	181.13	182.00	179.45	180.02	216,325	179.11
8/14/2025	182.00	182.34	180.31	182.11	321,424	181.19
8/13/2025	179.34	184.46	179.34	183.51	299,185	182.58
8/12/2025	175.06	180.07	175.06	179.43	233,329	178.52
8/11/2025	177.83	179.00	172.31	173.92	343,006	173.04
8/08/2025	176.68	178.55	175.53	177.70	357,202	176.80
8/07/2025	179.78	180.00	175.02	175.79	230,727	174.90
8/06/2025	177.66	179.09	175.68	178.62	258,381	177.72
8/05/2025	175.66	177.39	173.67	177.38	303,376	176.48
8/04/2025	174.56	176.95	173.91	175.57	332,233	174.68
8/01/2025	175.05	175.79	172.81	173.77	353,414	172.89
7/31/2025	177.69	179.00	176.40	177.71	532,548	176.81
7/30/2025	179.57	180.41	176.54	178.57	397,709	177.67
7/29/2025	183.09	183.42	177.91	179.41	388,084	178.50
7/28/2025	182.73	184.76	180.50	182.70	458,271	181.78
7/25/2025	178.67	183.17	176.85	182.60	510,540	181.68
7/24/2025	176.37	180.00	167.07	177.13	938,540	176.24