R
Ryder System (R)
NYSE
$279.66+$0.62 (+0.22%)
Price as of Nov 13, 2026 12:43 PM EST
  • $10.7B
    Market Cap
  • 67.75%
    1-Year Change
  • Rental & Leasing Services
    Industry
  • 1 Month
    +17.49%
    Low Price$236.04
    High Price$285.58
  • 3 Months
    +6.55%
    Low Price$227.86
    High Price$285.58
  • 1 Year
    +67.75%
    Low Price$160.52
    High Price$285.58
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
282.77
285.55
278.09
279.04
-1.14%
259,025
11/11/2026
285.38
285.38
279.45
282.27
+0.20%
336,392
11/10/2026
277.29
283.15
276.99
281.72
+0.99%
278,319
11/09/2026
270.04
280.61
270.04
278.95
+4.71%
287,144
11/06/2026
268.75
272.10
266.00
266.39
-1.40%
225,368
11/05/2026
282.75
286.12
268.13
270.16
-4.58%
342,649
11/04/2026
286.58
289.26
278.91
283.12
+0.49%
295,917
11/03/2026
285.34
290.54
281.54
281.75
-1.34%
319,205
11/02/2026
284.05
291.03
282.07
285.58
+1.07%
296,169
10/30/2026
281.27
283.53
278.24
282.55
+0.67%
426,379
10/29/2026
276.85
281.92
276.66
280.68
+1.84%
300,095
10/28/2026
278.16
281.01
274.75
275.61
-1.39%
404,990
10/27/2026
283.62
287.00
277.90
279.49
-0.93%
444,222
10/26/2026
273.48
285.57
273.48
282.11
+4.14%
523,087
10/23/2026
270.00
271.12
258.08
270.90
+2.02%
684,642
10/22/2026
250.82
266.14
250.54
265.53
+10.49%
620,117
10/22/2026
$4.33 Earnings
10/21/2026
238.60
241.25
237.15
240.31
+1.23%
326,774
10/20/2026
235.22
240.68
230.99
237.38
+0.57%
358,936
10/19/2026
239.66
239.66
235.18
236.04
-0.99%
218,054
10/16/2026
240.22
242.94
236.52
238.39
-0.74%
518,828
10/15/2026
237.41
241.05
236.74
240.16
+0.98%
395,152
10/14/2026
236.51
237.89
233.71
237.82
-0.66%
242,433
10/13/2026
238.01
240.07
235.18
239.39
+0.79%
190,389
10/12/2026
238.70
241.76
237.18
237.51
-0.44%
195,503
10/09/2026
239.47
239.47
235.75
238.55
+1.43%
407,117
10/08/2026
233.90
236.39
232.27
235.18
+1.23%
259,722
10/07/2026
233.57
236.60
230.75
232.32
-1.63%
170,519
10/06/2026
238.50
239.97
235.97
236.17
+0.10%
303,272
10/05/2026
239.29
240.66
235.81
235.94
-0.55%
393,715
10/02/2026
233.87
238.33
232.56
237.24
+2.74%
294,773
10/01/2026
227.61
235.23
223.30
230.92
+1.34%
286,454
09/30/2026
231.71
231.71
227.79
227.86
-1.30%
254,317
09/29/2026
227.91
231.12
226.17
230.87
-1.31%
310,283
09/28/2026
234.70
236.72
232.93
233.93
-0.70%
285,576
09/25/2026
236.24
238.75
234.70
235.57
-0.29%
204,270
09/24/2026
237.23
238.56
235.30
236.25
-0.74%
190,211
09/23/2026
235.58
240.41
234.30
238.00
+0.63%
175,828
09/22/2026
239.86
241.28
236.46
236.50
-0.27%
223,858
09/21/2026
239.32
239.32
234.13
237.14
-0.59%
229,486
09/18/2026
241.42
241.42
234.29
238.54
-0.16%
436,676
09/17/2026
242.36
242.36
235.42
238.92
+0.40%
279,399
09/16/2026
240.68
241.39
235.57
237.96
-1.33%
290,637
09/15/2026
242.52
243.86
240.00
241.16
+0.01%
328,750
09/14/2026
241.60
242.78
239.32
241.13
-0.89%
227,868
09/11/2026
244.43
245.96
240.64
243.30
+0.70%
199,702
09/10/2026
243.84
246.19
240.56
241.60
-1.29%
239,814
09/09/2026
247.42
247.99
243.47
244.75
-0.87%
214,707
09/08/2026
249.00
249.00
245.87
246.89
-0.62%
284,803
09/04/2026
245.98
250.96
245.98
248.44
+0.60%
183,179
09/03/2026
244.00
247.86
241.98
246.97
+1.58%
224,365
09/02/2026
243.98
244.51
241.50
243.13
-0.14%
293,649
09/01/2026
244.90
246.11
241.36
243.48
-0.40%
272,239
08/31/2026
246.00
246.40
243.31
244.46
-0.57%
239,374
08/28/2026
248.96
250.74
244.95
245.86
-0.90%
130,990
08/27/2026
248.49
250.57
246.23
248.09
-0.62%
226,089
08/26/2026
247.90
251.24
247.00
249.64
+1.41%
263,874
08/25/2026
247.51
248.01
243.64
246.18
+0.51%
239,567
08/24/2026
250.26
252.20
243.54
244.93
-1.52%
261,670
08/24/2026
$1.01 Dividend
08/21/2026
249.55
249.95
245.89
248.72
+0.76%
368,725
08/20/2026
247.33
249.65
245.55
246.85
-1.07%
261,467
08/19/2026
260.63
261.36
249.42
249.53
-3.32%
322,448
08/18/2026
263.91
263.91
258.06
258.10
-2.10%
234,941
08/17/2026
262.73
265.90
256.52
263.63
+0.28%
393,225
08/14/2026
260.31
265.14
259.50
262.89
+0.30%
202,606
08/13/2026
263.34
264.43
261.40
262.11
+0.08%
225,445
08/12/2026
258.69
264.57
258.69
261.90
+1.69%
416,649
08/11/2026
260.33
263.53
257.32
257.54
-0.60%
191,580
08/10/2026
260.00
262.21
258.95
259.11
-0.77%
265,380
08/07/2026
261.32
264.23
260.63
261.13
-0.04%
275,687
08/06/2026
264.90
264.90
261.08
261.23
-1.22%
165,275
08/05/2026
265.91
268.68
263.46
264.47
-1.21%
276,489
08/04/2026
264.21
268.36
263.23
267.71
+2.45%
265,757
08/03/2026
259.50
261.85
255.36
261.30
+2.32%
383,865
07/31/2026
259.92
261.19
255.17
255.38
-0.68%
311,435
07/30/2026
259.94
259.94
253.52
257.13
-0.03%
283,635
07/29/2026
258.52
259.90
252.54
257.20
-0.73%
505,765
07/28/2026
266.28
267.42
259.02
259.08
-3.18%
428,071
07/27/2026
265.34
270.37
261.28
267.59
+0.37%
537,420
07/24/2026
269.37
270.04
259.13
266.60
-0.09%
436,674
07/23/2026
271.12
271.12
262.06
266.83
-3.06%
599,874
07/23/2026
$3.73 Earnings
07/22/2026
272.93
276.95
272.93
275.25
+0.66%
400,361
07/21/2026
269.02
275.33
265.68
273.46
+2.57%
325,879
07/20/2026
270.89
271.22
266.37
266.61
-1.52%
260,055
07/17/2026
269.42
274.40
267.76
270.72
-0.45%
515,815
07/16/2026
263.41
275.88
263.41
271.96
+3.24%
345,905
07/15/2026
268.02
269.83
260.99
263.41
-1.34%
434,061
07/14/2026
267.68
268.70
262.47
266.98
+1.04%
251,911
07/13/2026
268.62
269.84
264.07
264.23
-1.34%
251,796
07/10/2026
267.89
270.55
264.68
267.82
-0.27%
280,725
07/09/2026
267.19
271.94
266.84
268.54
+1.61%
175,975
07/08/2026
266.51
266.98
260.74
264.29
-0.22%
281,632
07/07/2026
262.15
266.02
259.90
264.86
+1.31%
306,111
07/06/2026
260.53
266.21
259.29
261.43
+0.68%
402,630
07/02/2026
267.91
268.57
259.10
259.67
-1.98%
336,291
07/01/2026
261.49
268.32
260.93
264.92
+0.85%
384,742
06/30/2026
263.35
264.11
257.95
262.70
-0.28%
403,223
06/29/2026
260.20
264.63
259.15
263.43
+1.37%
369,109