5 DAY PERFORMANCE
+1.07%
1 MONTH PERFORMANCE
+13.27%
3 MONTH PERFORMANCE
+30.13%
6 MONTH PERFORMANCE
+20.78%
YEAR-TO-DATE PERFORMANCE
+12.89%
1 YEAR PERFORMANCE
+26.41%
Ryder System, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $210.16 | $216.25 (2.9%) | $220.80 | $210.01 | 568.45 K | $8.82 B |
| 02/13/2026 | $207.26 | $213.77 (3.14%) | $214.03 | $205.15 | 682.50 K | $8.72 B |
| 02/12/2026 | $215.60 | $208.01 (-3.52%) | $218.62 | $203.94 | 494.00 K | $8.49 B |
| 02/11/2026 | $204.51 | $217.31 (6.26%) | $230.39 | $204.51 | 733.21 K | $8.87 B |
| 02/10/2026 | $215.86 | $212.19 (-1.7%) | $217.22 | $210.08 | 721.15 K | $8.66 B |
| 02/09/2026 | $217.20 | $215.73 (-0.68%) | $217.29 | $213.53 | 256.70 K | $8.80 B |
| 02/06/2026 | $214.59 | $217.50 (1.36%) | $218.36 | $212.87 | 354.62 K | $9.05 B |
| 02/05/2026 | $212.50 | $214.30 (0.85%) | $214.81 | $207.70 | 278.40 K | $8.91 B |
| 02/04/2026 | $205.15 | $213.03 (3.84%) | $214.16 | $203.99 | 449.15 K | $8.86 B |
| 02/03/2026 | $202.71 | $203.08 (0.18%) | $210.10 | $200.91 | 722.30 K | $8.45 B |
| 02/02/2026 | $192.79 | $203.08 (5.34%) | $203.72 | $191.35 | 577.91 K | $8.45 B |
| 01/30/2026 | $190.48 | $191.28 (0.42%) | $193.46 | $189.44 | 357.50 K | $7.96 B |
| 01/29/2026 | $191.66 | $192.42 (0.4%) | $192.45 | $188.79 | 222.50 K | $8.00 B |
| 01/28/2026 | $190.96 | $190.63 (-0.17%) | $192.45 | $189.70 | 208.90 K | $7.93 B |
| 01/27/2026 | $190.62 | $190.20 (-0.22%) | $192.61 | $189.41 | 244.40 K | $7.91 B |
| 01/26/2026 | $188.38 | $190.56 (1.16%) | $191.33 | $188.29 | 254.11 K | $7.93 B |
| 01/23/2026 | $195.43 | $190.41 (-2.57%) | $196.66 | $188.81 | 290.10 K | $7.92 B |
| 01/22/2026 | $195.85 | $196.32 (0.24%) | $196.88 | $194.44 | 214.00 K | $8.17 B |
| 01/21/2026 | $189.49 | $194.49 (2.64%) | $196.23 | $187.28 | 278.00 K | $8.09 B |
| 01/20/2026 | $188.85 | $188.00 (-0.45%) | $191.21 | $186.02 | 207.70 K | $7.82 B |
| 01/16/2026 | $193.27 | $190.74 (-1.31%) | $194.82 | $190.24 | 529.22 K | $7.93 B |
| 01/15/2026 | $194.18 | $194.26 (0.04%) | $195.52 | $192.98 | 261.50 K | $8.08 B |
| 01/14/2026 | $190.28 | $192.27 (1.05%) | $193.24 | $189.85 | 263.10 K | $8.00 B |
| 01/13/2026 | $192.00 | $190.75 (-0.65%) | $194.82 | $189.37 | 309.20 K | $7.94 B |
| 01/12/2026 | $189.87 | $191.08 (0.64%) | $191.87 | $189.87 | 213.00 K | $7.95 B |
| 01/09/2026 | $191.08 | $191.51 (0.23%) | $193.11 | $188.15 | 400.80 K | $7.97 B |
| 01/08/2026 | $185.39 | $190.04 (2.51%) | $191.01 | $185.02 | 357.40 K | $7.91 B |
| 01/07/2026 | $192.21 | $188.16 (-2.11%) | $193.08 | $185.10 | 335.40 K | $7.83 B |
| 01/06/2026 | $188.11 | $192.06 (2.1%) | $193.77 | $186.00 | 466.30 K | $7.99 B |
| 01/05/2026 | $192.28 | $187.17 (-2.66%) | $195.42 | $186.13 | 550.54 K | $7.79 B |
| 01/02/2026 | $191.32 | $194.18 (1.49%) | $194.66 | $190.41 | 208.10 K | $8.08 B |
| 12/31/2025 | $193.25 | $191.39 (-0.96%) | $194.09 | $190.57 | 222.20 K | $7.96 B |
| 12/30/2025 | $193.67 | $192.92 (-0.39%) | $194.33 | $191.90 | 166.70 K | $8.03 B |
| 12/29/2025 | $196.01 | $194.17 (-0.94%) | $196.09 | $194.07 | 194.20 K | $8.08 B |
| 12/26/2025 | $197.24 | $196.18 (-0.54%) | $198.32 | $195.65 | 135.90 K | $8.16 B |
| 12/24/2025 | $197.35 | $197.77 (0.21%) | $198.26 | $196.51 | 149.70 K | $8.23 B |
| 12/23/2025 | $195.06 | $197.00 (0.99%) | $198.00 | $195.01 | 347.20 K | $8.20 B |
| 12/22/2025 | $192.24 | $195.18 (1.53%) | $195.86 | $192.24 | 356.10 K | $8.12 B |
| 12/19/2025 | $189.37 | $191.56 (1.16%) | $191.98 | $189.37 | 739.40 K | $7.97 B |
| 12/18/2025 | $190.41 | $190.18 (-0.12%) | $195.42 | $189.27 | 328.00 K | $7.91 B |
| 12/17/2025 | $191.43 | $188.49 (-1.54%) | $192.70 | $187.96 | 321.39 K | $7.84 B |
| 12/16/2025 | $190.57 | $191.55 (0.51%) | $192.88 | $188.94 | 323.10 K | $7.97 B |
| 12/15/2025 | $190.05 | $190.64 (0.31%) | $192.26 | $187.24 | 645.00 K | $7.93 B |
| 12/12/2025 | $196.45 | $189.54 (-3.52%) | $196.48 | $188.01 | 603.50 K | $7.88 B |
| 12/11/2025 | $194.07 | $198.02 (2.04%) | $200.53 | $192.23 | 596.40 K | $8.24 B |
| 12/10/2025 | $186.61 | $194.07 (4%) | $194.52 | $185.13 | 613.35 K | $8.07 B |
| 12/09/2025 | $188.95 | $186.35 (-1.38%) | $188.95 | $185.36 | 527.30 K | $7.75 B |
| 12/08/2025 | $187.17 | $187.30 (0.07%) | $189.81 | $185.31 | 392.94 K | $7.79 B |
| 12/05/2025 | $180.47 | $186.39 (3.28%) | $187.77 | $180.07 | 406.80 K | $7.75 B |
| 12/04/2025 | $178.86 | $180.01 (0.64%) | $180.88 | $178.82 | 308.12 K | $7.49 B |
| 12/03/2025 | $172.70 | $178.49 (3.35%) | $179.25 | $172.49 | 454.84 K | $7.43 B |
| 12/02/2025 | $172.59 | $171.97 (-0.36%) | $174.29 | $169.77 | 511.80 K | $7.15 B |
| 12/01/2025 | $172.46 | $172.13 (-0.19%) | $175.93 | $171.94 | 270.70 K | $7.16 B |
| 11/28/2025 | $174.18 | $173.21 (-0.56%) | $174.54 | $172.25 | 79.51 K | $7.21 B |
| 11/26/2025 | $172.01 | $172.49 (0.28%) | $174.77 | $171.01 | 284.20 K | $7.18 B |
| 11/25/2025 | $170.94 | $172.38 (0.84%) | $173.24 | $169.73 | 255.42 K | $7.17 B |
| 11/24/2025 | $168.71 | $169.96 (0.74%) | $170.06 | $167.18 | 332.12 K | $7.07 B |
| 11/21/2025 | $163.54 | $168.25 (2.88%) | $169.43 | $161.89 | 356.32 K | $7.00 B |
| 11/20/2025 | $168.18 | $162.50 (-3.38%) | $169.00 | $161.41 | 289.44 K | $6.76 B |
| 11/19/2025 | $166.79 | $166.65 (-0.08%) | $167.65 | $165.33 | 266.80 K | $6.93 B |
| 11/18/2025 | $163.18 | $166.03 (1.75%) | $166.75 | $162.53 | 497.10 K | $6.91 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.
