5 DAY PERFORMANCE
+3.02%
1 MONTH PERFORMANCE
-3.86%
3 MONTH PERFORMANCE
+5.64%
6 MONTH PERFORMANCE
+20.72%
YEAR-TO-DATE PERFORMANCE
+1.54%
1 YEAR PERFORMANCE
+43.96%
Ryder System, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $157.95 | $159.38 (0.91%) | $159.90 | $157.17 | 255,572 | $6.81 B |
| 01/13/2025 | $153.92 | $156.10 (1.42%) | $156.97 | $153.84 | 181,317 | $6.67 B |
| 01/10/2025 | $155.79 | $154.61 (-0.76%) | $156.52 | $153.36 | 309,432 | $6.61 B |
| 01/08/2025 | $156.35 | $158.43 (1.33%) | $158.68 | $155.51 | 216,100 | $6.77 B |
| 01/07/2025 | $157.38 | $157.36 (-0.01%) | $158.44 | $155.00 | 225,878 | $6.72 B |
| 01/06/2025 | $159.59 | $157.01 (-1.62%) | $160.94 | $156.71 | 265,700 | $6.71 B |
| 01/03/2025 | $157.97 | $159.23 (0.8%) | $160.57 | $156.12 | 220,713 | $6.80 B |
| 01/02/2025 | $158.16 | $156.48 (-1.06%) | $159.80 | $155.85 | 228,655 | $6.69 B |
| 12/31/2024 | $157.39 | $156.86 (-0.34%) | $157.78 | $156.42 | 236,900 | $6.70 B |
| 12/30/2024 | $157.66 | $156.33 (-0.84%) | $158.04 | $155.00 | 226,334 | $6.68 B |
| 12/27/2024 | $158.86 | $159.33 (0.3%) | $160.41 | $157.90 | 152,200 | $6.81 B |
| 12/26/2024 | $156.95 | $159.97 (1.92%) | $160.53 | $156.67 | 148,804 | $6.84 B |
| 12/24/2024 | $157.41 | $158.06 (0.41%) | $158.37 | $156.80 | 107,045 | $6.75 B |
| 12/23/2024 | $156.14 | $156.77 (0.4%) | $157.01 | $154.50 | 257,600 | $6.70 B |
| 12/20/2024 | $155.41 | $155.66 (0.16%) | $158.63 | $155.14 | 1.24 M | $6.65 B |
| 12/19/2024 | $158.09 | $155.66 (-1.54%) | $161.01 | $155.37 | 287,631 | $6.65 B |
| 12/18/2024 | $161.88 | $156.30 (-3.45%) | $163.52 | $155.47 | 371,300 | $6.68 B |
| 12/17/2024 | $162.70 | $161.95 (-0.46%) | $162.86 | $159.51 | 380,208 | $6.92 B |
| 12/16/2024 | $164.88 | $164.00 (-0.53%) | $165.16 | $162.37 | 282,700 | $7.01 B |
| 12/13/2024 | $166.40 | $165.67 (-0.44%) | $167.12 | $165.19 | 241,618 | $7.08 B |
| 12/12/2024 | $164.69 | $166.72 (1.23%) | $166.83 | $162.46 | 206,522 | $7.12 B |
| 12/11/2024 | $164.70 | $164.20 (-0.3%) | $166.50 | $163.53 | 376,620 | $7.02 B |
| 12/10/2024 | $163.37 | $163.99 (0.38%) | $166.15 | $162.32 | 166,500 | $7.01 B |
| 12/09/2024 | $165.00 | $163.77 (-0.75%) | $166.55 | $163.72 | 217,616 | $7.00 B |
| 12/06/2024 | $165.73 | $164.21 (-0.92%) | $166.70 | $163.75 | 150,400 | $7.02 B |
| 12/05/2024 | $166.52 | $164.64 (-1.13%) | $166.99 | $164.46 | 217,117 | $7.04 B |
| 12/04/2024 | $166.00 | $166.27 (0.16%) | $167.34 | $163.55 | 302,838 | $7.10 B |
| 12/03/2024 | $170.29 | $166.27 (-2.36%) | $170.29 | $165.04 | 199,224 | $7.10 B |
| 12/02/2024 | $168.35 | $170.03 (1%) | $170.74 | $167.00 | 282,600 | $7.27 B |
| 11/29/2024 | $169.14 | $168.84 (-0.18%) | $170.42 | $168.31 | 100,000 | $7.21 B |
| 11/27/2024 | $170.00 | $168.03 (-1.16%) | $170.90 | $167.51 | 174,300 | $7.18 B |
| 11/26/2024 | $168.16 | $169.81 (0.98%) | $171.06 | $166.23 | 318,500 | $7.26 B |
| 11/25/2024 | $167.38 | $169.46 (1.24%) | $171.78 | $167.38 | 400,900 | $7.24 B |
| 11/22/2024 | $161.47 | $165.67 (2.6%) | $166.25 | $160.61 | 349,839 | $7.08 B |
| 11/21/2024 | $160.09 | $161.21 (0.7%) | $162.89 | $158.29 | 310,708 | $6.89 B |
| 11/20/2024 | $159.25 | $159.88 (0.4%) | $160.18 | $158.49 | 209,400 | $6.83 B |
| 11/19/2024 | $159.25 | $159.35 (0.06%) | $160.70 | $158.63 | 271,408 | $6.81 B |
| 11/18/2024 | $161.39 | $160.94 (-0.28%) | $162.41 | $160.53 | 240,000 | $6.88 B |
| 11/15/2024 | $164.78 | $162.41 (-1.44%) | $165.87 | $162.02 | 261,200 | $6.94 B |
| 11/14/2024 | $168.73 | $165.67 (-1.81%) | $170.20 | $164.09 | 305,805 | $7.08 B |
| 11/13/2024 | $165.22 | $167.76 (1.54%) | $168.77 | $164.66 | 319,500 | $7.17 B |
| 11/12/2024 | $165.14 | $164.26 (-0.53%) | $165.77 | $163.51 | 257,200 | $7.02 B |
| 11/11/2024 | $164.94 | $166.00 (0.64%) | $167.07 | $164.94 | 314,601 | $7.09 B |
| 11/08/2024 | $159.16 | $162.82 (2.3%) | $163.15 | $159.01 | 318,904 | $6.96 B |
| 11/07/2024 | $161.94 | $158.81 (-1.93%) | $161.94 | $158.47 | 270,942 | $6.79 B |
| 11/06/2024 | $155.44 | $160.97 (3.56%) | $161.27 | $155.44 | 400,200 | $6.88 B |
| 11/05/2024 | $147.23 | $152.21 (3.38%) | $152.38 | $147.14 | 276,900 | $6.50 B |
| 11/04/2024 | $146.83 | $147.22 (0.27%) | $149.39 | $146.79 | 208,500 | $6.29 B |
| 11/01/2024 | $147.07 | $147.50 (0.29%) | $149.01 | $146.77 | 209,800 | $6.30 B |
| 10/31/2024 | $148.30 | $146.28 (-1.36%) | $149.50 | $146.22 | 265,600 | $6.25 B |
| 10/30/2024 | $145.17 | $148.86 (2.54%) | $149.62 | $144.57 | 353,403 | $6.49 B |
| 10/29/2024 | $143.14 | $145.11 (1.38%) | $146.02 | $142.67 | 284,012 | $6.33 B |
| 10/28/2024 | $139.98 | $144.39 (3.15%) | $144.93 | $139.98 | 365,700 | $6.30 B |
| 10/25/2024 | $137.96 | $139.76 (1.3%) | $141.31 | $137.96 | 316,647 | $6.09 B |
| 10/24/2024 | $140.24 | $138.86 (-0.98%) | $140.94 | $135.84 | 497,314 | $6.06 B |
| 10/23/2024 | $145.07 | $145.03 (-0.03%) | $146.40 | $143.64 | 448,749 | $6.32 B |
| 10/22/2024 | $146.12 | $145.73 (-0.27%) | $147.21 | $145.25 | 285,700 | $6.36 B |
| 10/21/2024 | $149.59 | $146.81 (-1.86%) | $149.59 | $146.52 | 213,300 | $6.40 B |
| 10/18/2024 | $149.79 | $149.08 (-0.47%) | $149.98 | $147.60 | 301,611 | $6.50 B |
| 10/17/2024 | $150.76 | $149.86 (-0.6%) | $151.12 | $149.62 | 305,440 | $6.54 B |
| 10/16/2024 | $152.47 | $151.85 (-0.41%) | $154.07 | $151.40 | 302,229 | $6.62 B |
| 10/15/2024 | $153.60 | $150.77 (-1.84%) | $154.76 | $150.74 | 266,814 | $6.57 B |