R
Ryder System (R)
NYSE
$269.53+$4.23 (+1.60%)
Price as of Jul 14, 2026 7:59 PM EDT
  • $10.3B
    Market Cap
  • 55.01%
    1-Year Change
  • Rental & Leasing Services
    Industry
  • 1 Month
    -5.36%
    Low Price$260.72
    High Price$277.23
  • 3 Months
    +20.75%
    Low Price$212.05
    High Price$280.34
  • 1 Year
    +55.01%
    Low Price$160.20
    High Price$280.34
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
269.71
270.94
265.14
265.30
-1.34%
251,796
07/10/2026
268.98
271.65
265.75
268.91
-0.27%
280,725
07/09/2026
268.27
273.04
267.92
269.63
+1.61%
175,975
07/08/2026
267.59
268.06
261.80
265.36
-0.22%
281,632
07/07/2026
263.21
267.10
260.96
265.94
+1.31%
306,111
07/06/2026
261.59
267.30
260.35
262.49
+0.68%
402,630
07/02/2026
269.00
269.67
260.15
260.72
-1.98%
336,291
07/01/2026
262.55
269.41
261.99
266.00
+0.85%
384,742
06/30/2026
264.42
265.18
259.00
263.77
-0.28%
403,223
06/29/2026
261.26
265.70
260.20
264.50
+1.37%
369,109
06/26/2026
266.58
268.66
256.77
260.93
-2.61%
907,465
06/25/2026
264.05
270.21
263.29
267.92
+2.65%
290,083
06/24/2026
262.73
266.78
260.54
261.01
-0.89%
419,861
06/23/2026
263.01
268.31
261.49
263.36
-0.64%
402,245
06/22/2026
263.74
267.58
260.83
265.06
+0.64%
355,680
06/18/2026
268.94
271.51
262.86
263.37
-1.03%
603,778
06/17/2026
275.00
275.00
265.47
266.10
-3.12%
466,785
06/16/2026
278.01
279.88
274.11
274.66
-0.93%
468,228
06/15/2026
280.99
280.99
272.18
277.23
-1.11%
649,455
06/12/2026
282.92
284.25
279.05
280.33
-0.004%
334,343
06/11/2026
273.03
281.77
273.03
280.34
+3.73%
404,809
06/10/2026
272.99
279.99
269.92
270.25
-2.42%
442,961
06/09/2026
273.00
278.32
268.00
276.95
+2.22%
470,366
06/08/2026
265.75
272.66
263.78
270.94
+2.16%
305,273
06/05/2026
265.94
269.99
264.75
265.22
+0.10%
286,823
06/04/2026
262.35
265.59
259.95
264.96
+1.76%
307,050
06/03/2026
257.35
261.09
256.20
260.38
+0.90%
292,618
06/02/2026
255.00
259.42
253.25
258.06
+1.67%
369,064
06/01/2026
248.25
254.00
247.70
253.83
+1.19%
573,432
05/29/2026
248.33
251.71
246.09
250.85
+0.82%
421,584
05/28/2026
246.98
252.41
244.86
248.81
-0.23%
418,309
05/27/2026
251.41
252.45
247.72
249.39
+0.27%
298,787
05/26/2026
244.75
250.33
243.66
248.71
+1.93%
265,988
05/22/2026
239.48
244.20
235.06
244.00
+2.33%
504,264
05/21/2026
233.36
240.10
228.76
238.45
+1.56%
307,629
05/20/2026
230.52
236.54
229.20
234.79
+2.88%
424,573
05/19/2026
230.73
232.12
227.22
228.21
-1.44%
372,613
05/18/2026
230.29
234.10
228.77
231.55
+0.67%
371,302
05/18/2026
$0.91 Dividend
05/15/2026
227.85
230.45
226.65
230.00
-0.06%
368,895
05/14/2026
228.22
233.80
224.09
230.15
+1.65%
415,621
05/13/2026
227.68
229.42
224.84
226.40
-0.20%
348,824
05/12/2026
231.26
233.36
224.04
226.86
-2.03%
346,355
05/11/2026
239.77
239.91
230.58
231.55
-2.79%
589,403
05/08/2026
242.71
243.09
237.26
238.20
-1.11%
225,428
05/07/2026
242.17
245.14
240.05
240.87
+0.11%
395,822
05/06/2026
243.45
245.26
239.16
240.61
+0.48%
372,494
05/05/2026
233.87
239.65
233.33
239.45
+3.19%
408,720
05/04/2026
247.00
247.00
231.81
232.05
-6.81%
585,613
05/01/2026
256.71
257.98
248.68
249.00
-1.49%
355,462
04/30/2026
246.31
253.24
245.33
252.77
+3.40%
412,262
04/29/2026
248.00
250.32
243.89
244.45
-0.92%
594,262
04/28/2026
248.34
248.58
244.41
246.73
-0.71%
585,737
04/27/2026
252.83
255.56
247.81
248.50
-1.52%
535,425
04/24/2026
244.30
253.16
242.35
252.34
+4.43%
535,338
04/23/2026
233.30
245.95
229.51
241.63
+6.60%
744,763
04/23/2026
$2.54 Earnings
04/22/2026
232.05
232.63
224.26
226.68
-1.47%
588,633
04/21/2026
230.15
232.15
227.11
230.07
+0.40%
330,752
04/20/2026
225.22
230.68
222.57
229.16
+1.29%
255,971
04/17/2026
224.11
229.15
222.25
226.23
+2.60%
1,028,841
04/16/2026
211.86
220.75
211.86
220.51
+4.40%
466,810
04/15/2026
215.77
218.58
208.61
211.21
-3.54%
656,920
04/14/2026
219.82
222.68
217.24
218.96
-0.34%
331,956
04/13/2026
216.14
219.84
214.65
219.71
+0.74%
240,541
04/10/2026
222.05
222.22
216.62
218.11
-1.38%
258,732
04/09/2026
218.45
222.96
216.72
221.16
+0.80%
258,629
04/08/2026
214.14
220.36
213.77
219.40
+6.23%
350,563
04/07/2026
204.72
208.73
204.72
206.54
+0.46%
274,184
04/06/2026
203.20
206.14
202.77
205.61
+0.23%
260,486
04/02/2026
201.75
206.63
200.41
205.14
-0.44%
324,951
04/01/2026
205.78
209.47
201.41
206.04
+1.05%
261,727
03/31/2026
199.50
206.42
199.11
203.90
+4.01%
250,307
03/30/2026
198.03
200.03
195.56
196.03
-0.37%
275,124
03/27/2026
198.08
200.41
196.38
196.77
-1.17%
303,316
03/26/2026
199.96
202.58
197.70
199.09
-1.85%
275,384
03/25/2026
205.99
207.58
201.58
202.84
-0.58%
318,888
03/24/2026
195.87
206.67
195.87
204.02
+3.18%
320,642
03/23/2026
197.89
202.02
196.30
197.74
+3.51%
312,788
03/20/2026
191.72
193.05
189.14
191.02
-0.36%
737,114
03/19/2026
190.24
193.40
188.27
191.71
-0.52%
334,251
03/18/2026
190.99
194.89
190.99
192.72
+0.19%
407,536
03/17/2026
192.33
195.49
190.65
192.35
+1.33%
231,606
03/16/2026
189.81
191.82
187.26
189.83
+1.42%
264,132
03/13/2026
188.95
189.44
184.77
187.18
+0.49%
302,490
03/12/2026
191.14
192.41
185.14
186.26
-3.89%
414,518
03/11/2026
200.76
201.20
193.55
193.79
-4.02%
360,638
03/10/2026
201.20
207.49
199.15
201.90
+0.45%
376,319
03/09/2026
194.52
201.43
191.00
200.99
+1.46%
273,136
03/06/2026
205.26
207.33
197.60
198.10
-5.47%
349,842
03/05/2026
212.97
214.46
207.46
209.55
-2.19%
209,164
03/04/2026
213.98
216.32
212.22
214.23
+0.98%
330,141
03/03/2026
215.65
215.75
207.44
212.16
-3.81%
397,274
03/02/2026
218.63
222.71
214.41
220.56
-0.06%
364,311
02/27/2026
219.78
224.45
219.78
220.69
-0.70%
540,644
02/26/2026
221.80
227.10
221.80
222.25
+1.00%
575,584
02/25/2026
224.11
226.35
219.74
220.05
-1.14%
351,786
02/24/2026
219.76
224.30
219.40
222.58
+1.70%
378,667
02/23/2026
222.00
223.12
215.40
218.86
-1.93%
281,168
02/20/2026
218.20
224.80
218.20
223.18
+2.16%
353,807