5 DAY PERFORMANCE
-0.50%
1 MONTH PERFORMANCE
-2.82%
3 MONTH PERFORMANCE
-15.93%
6 MONTH PERFORMANCE
-8.28%
YEAR-TO-DATE PERFORMANCE
-12.95%
1 YEAR PERFORMANCE
+12.06%
Ryder System, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $136.05 | $136.42 (0.27%) | $137.25 | $133.73 | 120,030 | $5.72 B |
| 04/29/2025 | $137.68 | $137.82 (0.1%) | $138.69 | $135.87 | 290,910 | $5.77 B |
| 04/28/2025 | $137.00 | $138.17 (0.85%) | $139.14 | $135.56 | 338,639 | $5.78 B |
| 04/25/2025 | $136.63 | $137.22 (0.43%) | $138.12 | $135.96 | 234,500 | $5.74 B |
| 04/24/2025 | $133.06 | $139.13 (4.56%) | $139.92 | $133.06 | 400,100 | $5.82 B |
| 04/23/2025 | $142.97 | $135.31 (-5.36%) | $147.72 | $133.53 | 561,423 | $5.66 B |
| 04/22/2025 | $136.11 | $137.98 (1.37%) | $138.69 | $135.14 | 513,349 | $5.77 B |
| 04/21/2025 | $136.89 | $134.20 (-1.97%) | $137.40 | $130.16 | 678,700 | $5.61 B |
| 04/17/2025 | $138.62 | $138.59 (-0.02%) | $140.77 | $138.12 | 655,300 | $5.97 B |
| 04/16/2025 | $139.50 | $138.12 (-0.99%) | $141.26 | $136.10 | 360,431 | $5.95 B |
| 04/15/2025 | $141.26 | $140.68 (-0.41%) | $142.85 | $140.20 | 267,300 | $6.06 B |
| 04/14/2025 | $141.37 | $140.88 (-0.35%) | $142.45 | $138.56 | 302,007 | $6.07 B |
| 04/11/2025 | $137.43 | $139.11 (1.22%) | $139.81 | $133.64 | 379,100 | $5.99 B |
| 04/10/2025 | $140.83 | $138.64 (-1.56%) | $142.24 | $135.81 | 365,010 | $5.97 B |
| 04/09/2025 | $128.41 | $144.61 (12.62%) | $145.53 | $127.38 | 460,600 | $6.23 B |
| 04/08/2025 | $136.86 | $130.14 (-4.91%) | $138.92 | $127.96 | 422,300 | $5.61 B |
| 04/07/2025 | $130.83 | $132.12 (0.99%) | $139.65 | $125.54 | 526,926 | $5.69 B |
| 04/04/2025 | $133.02 | $133.77 (0.56%) | $135.91 | $127.98 | 676,800 | $5.76 B |
| 04/03/2025 | $143.99 | $138.59 (-3.75%) | $146.15 | $137.04 | 729,700 | $5.97 B |
| 04/02/2025 | $144.20 | $151.66 (5.17%) | $152.11 | $143.99 | 485,342 | $6.53 B |
| 04/01/2025 | $142.49 | $146.26 (2.65%) | $146.78 | $142.10 | 503,165 | $6.30 B |
| 03/31/2025 | $138.75 | $143.81 (3.65%) | $144.91 | $137.84 | 517,232 | $6.20 B |
| 03/28/2025 | $142.90 | $140.50 (-1.68%) | $143.74 | $139.90 | 240,900 | $6.05 B |
| 03/27/2025 | $144.79 | $143.97 (-0.57%) | $145.07 | $143.00 | 252,108 | $6.20 B |
| 03/26/2025 | $145.05 | $144.60 (-0.31%) | $146.73 | $144.28 | 212,000 | $6.23 B |
| 03/25/2025 | $145.11 | $144.87 (-0.17%) | $146.16 | $143.94 | 276,000 | $6.24 B |
| 03/24/2025 | $143.46 | $145.15 (1.18%) | $145.59 | $143.26 | 317,115 | $6.25 B |
| 03/21/2025 | $138.84 | $141.64 (2.02%) | $142.48 | $138.67 | 624,107 | $6.10 B |
| 03/20/2025 | $138.73 | $140.46 (1.25%) | $142.33 | $138.73 | 366,310 | $6.05 B |
| 03/19/2025 | $127.83 | $139.80 (9.36%) | $140.87 | $127.83 | 431,700 | $6.02 B |
| 03/18/2025 | $141.95 | $139.51 (-1.72%) | $142.43 | $139.33 | 354,402 | $6.01 B |
| 03/17/2025 | $139.75 | $142.05 (1.65%) | $143.56 | $139.75 | 329,986 | $6.12 B |
| 03/14/2025 | $137.91 | $140.66 (1.99%) | $140.71 | $135.00 | 469,408 | $6.06 B |
| 03/13/2025 | $144.94 | $136.38 (-5.91%) | $144.94 | $134.41 | 761,228 | $5.88 B |
| 03/12/2025 | $148.25 | $144.64 (-2.44%) | $148.26 | $143.69 | 433,500 | $6.23 B |
| 03/11/2025 | $147.26 | $146.81 (-0.31%) | $149.62 | $145.89 | 406,938 | $6.32 B |
| 03/10/2025 | $148.29 | $147.66 (-0.42%) | $148.92 | $145.93 | 518,626 | $6.36 B |
| 03/07/2025 | $153.50 | $150.82 (-1.75%) | $155.26 | $147.10 | 562,672 | $6.50 B |
| 03/06/2025 | $154.54 | $154.77 (0.15%) | $156.22 | $153.15 | 331,400 | $6.67 B |
| 03/05/2025 | $153.61 | $155.82 (1.44%) | $156.29 | $152.62 | 294,600 | $6.71 B |
| 03/04/2025 | $155.78 | $153.39 (-1.53%) | $156.62 | $150.23 | 378,700 | $6.61 B |
| 03/03/2025 | $165.99 | $158.64 (-4.43%) | $166.78 | $157.37 | 241,100 | $6.83 B |
| 02/28/2025 | $160.21 | $164.47 (2.66%) | $164.54 | $159.90 | 441,200 | $7.09 B |
| 02/27/2025 | $162.16 | $159.64 (-1.55%) | $162.75 | $159.33 | 185,206 | $6.88 B |
| 02/26/2025 | $160.45 | $161.18 (0.45%) | $162.74 | $160.38 | 267,000 | $6.94 B |
| 02/25/2025 | $159.95 | $160.70 (0.47%) | $161.91 | $158.86 | 318,416 | $6.92 B |
| 02/24/2025 | $165.54 | $159.71 (-3.52%) | $165.60 | $159.49 | 448,138 | $6.88 B |
| 02/21/2025 | $166.35 | $164.95 (-0.84%) | $166.78 | $163.12 | 576,116 | $7.11 B |
| 02/20/2025 | $167.09 | $166.07 (-0.61%) | $167.63 | $163.82 | 364,742 | $7.15 B |
| 02/19/2025 | $169.01 | $167.85 (-0.69%) | $170.07 | $166.54 | 489,443 | $7.23 B |
| 02/18/2025 | $166.26 | $170.92 (2.8%) | $171.59 | $165.64 | 592,408 | $7.36 B |
| 02/14/2025 | $162.52 | $166.34 (2.35%) | $166.57 | $162.37 | 509,114 | $7.17 B |
| 02/13/2025 | $163.14 | $161.07 (-1.27%) | $163.55 | $160.38 | 385,941 | $6.94 B |
| 02/12/2025 | $155.09 | $162.96 (5.07%) | $165.95 | $155.09 | 529,080 | $7.02 B |
| 02/11/2025 | $157.06 | $158.18 (0.71%) | $158.81 | $156.54 | 411,315 | $6.81 B |
| 02/10/2025 | $159.06 | $157.51 (-0.97%) | $159.99 | $156.84 | 409,500 | $6.79 B |
| 02/07/2025 | $157.30 | $157.93 (0.4%) | $159.19 | $156.34 | 326,900 | $6.80 B |
| 02/06/2025 | $159.58 | $156.88 (-1.69%) | $160.49 | $156.65 | 306,100 | $6.76 B |
| 02/05/2025 | $159.71 | $158.45 (-0.79%) | $160.40 | $158.04 | 232,339 | $6.83 B |
| 02/04/2025 | $156.18 | $158.78 (1.66%) | $159.05 | $154.46 | 245,945 | $6.84 B |
| 02/03/2025 | $156.08 | $156.18 (0.06%) | $158.88 | $153.81 | 248,000 | $6.73 B |
| 01/31/2025 | $161.93 | $159.41 (-1.56%) | $163.23 | $158.20 | 1.02 M | $6.87 B |
| 01/30/2025 | $160.67 | $162.41 (1.08%) | $163.29 | $159.64 | 294,843 | $7.00 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
