-
5 DAY PERFORMANCE
-0.55% -
1 MONTH PERFORMANCE
+10.01% -
3 MONTH PERFORMANCE
+16.88% -
6 MONTH PERFORMANCE
+29.61% -
YEAR-TO-DATE PERFORMANCE
+40.37% -
1 YEAR PERFORMANCE
+51.24%
Ryder System, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $160.09 | $161.21 (0.7%) | $162.89 | $158.29 | 310,707 | $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 |
| 10/14/2024 | $150.38 | $151.57 (0.79%) | $152.09 | $149.37 | 157,322 | $6.61 B |
| 10/11/2024 | $147.20 | $150.72 (2.39%) | $150.95 | $147.20 | 221,600 | $6.57 B |
| 10/10/2024 | $147.69 | $146.55 (-0.77%) | $147.69 | $145.18 | 275,300 | $6.39 B |
| 10/09/2024 | $145.24 | $148.45 (2.21%) | $148.63 | $145.21 | 177,511 | $6.47 B |
| 10/08/2024 | $146.99 | $145.99 (-0.68%) | $146.99 | $144.98 | 172,000 | $6.37 B |
| 10/07/2024 | $142.74 | $145.92 (2.23%) | $146.09 | $141.92 | 195,732 | $6.36 B |
| 10/04/2024 | $144.62 | $143.68 (-0.65%) | $144.62 | $142.50 | 132,126 | $6.27 B |
| 10/03/2024 | $142.20 | $142.30 (0.07%) | $143.75 | $141.76 | 159,200 | $6.21 B |
| 10/02/2024 | $144.19 | $143.35 (-0.58%) | $145.46 | $143.05 | 152,600 | $6.25 B |
| 10/01/2024 | $145.17 | $144.23 (-0.65%) | $145.70 | $141.53 | 235,200 | $6.29 B |
| 09/30/2024 | $143.97 | $145.80 (1.27%) | $147.37 | $143.97 | 234,700 | $6.36 B |
| 09/27/2024 | $145.00 | $145.44 (0.3%) | $146.33 | $143.84 | 378,602 | $6.34 B |
| 09/26/2024 | $149.00 | $144.74 (-2.86%) | $150.00 | $143.57 | 344,400 | $6.31 B |
| 09/25/2024 | $149.22 | $148.66 (-0.38%) | $149.36 | $147.24 | 360,910 | $6.48 B |
| 09/24/2024 | $148.00 | $148.46 (0.31%) | $149.34 | $146.94 | 259,200 | $6.47 B |
| 09/23/2024 | $146.58 | $147.21 (0.43%) | $147.34 | $145.38 | 216,910 | $6.42 B |
| 09/20/2024 | $146.23 | $146.00 (-0.16%) | $146.90 | $144.29 | 614,500 | $6.37 B |
| 09/19/2024 | $145.88 | $147.87 (1.36%) | $148.10 | $145.41 | 268,013 | $6.45 B |
| 09/18/2024 | $143.00 | $143.09 (0.06%) | $145.04 | $141.37 | 264,931 | $6.24 B |
| 09/17/2024 | $141.35 | $142.90 (1.1%) | $143.21 | $140.17 | 178,800 | $6.23 B |
| 09/16/2024 | $139.59 | $140.11 (0.37%) | $140.87 | $138.89 | 194,400 | $6.11 B |
| 09/13/2024 | $137.38 | $138.24 (0.63%) | $138.83 | $136.82 | 228,300 | $6.03 B |
| 09/12/2024 | $133.34 | $135.93 (1.94%) | $136.03 | $132.16 | 185,815 | $5.93 B |
| 09/11/2024 | $130.89 | $132.63 (1.33%) | $132.81 | $128.28 | 189,200 | $5.78 B |
| 09/10/2024 | $133.82 | $131.96 (-1.39%) | $133.82 | $129.29 | 314,735 | $5.75 B |
| 09/09/2024 | $132.19 | $133.87 (1.27%) | $135.08 | $130.85 | 410,700 | $5.84 B |
| 09/06/2024 | $135.79 | $132.11 (-2.71%) | $136.18 | $132.06 | 350,448 | $5.76 B |
| 09/05/2024 | $140.64 | $136.01 (-3.29%) | $141.09 | $134.29 | 314,300 | $5.93 B |
| 09/04/2024 | $138.96 | $138.68 (-0.2%) | $140.36 | $137.95 | 371,701 | $6.05 B |
| 09/03/2024 | $143.23 | $139.38 (-2.69%) | $143.57 | $138.21 | 367,200 | $6.08 B |
| 08/30/2024 | $141.72 | $145.24 (2.48%) | $145.61 | $141.65 | 305,600 | $6.33 B |
| 08/29/2024 | $142.18 | $140.86 (-0.93%) | $143.38 | $140.79 | 190,200 | $6.14 B |
| 08/28/2024 | $138.96 | $141.24 (1.64%) | $142.26 | $138.17 | 136,743 | $6.16 B |
| 08/27/2024 | $140.15 | $139.92 (-0.16%) | $141.75 | $139.67 | 156,200 | $6.10 B |
| 08/26/2024 | $142.88 | $141.27 (-1.13%) | $143.73 | $141.25 | 149,801 | $6.16 B |
| 08/23/2024 | $139.03 | $142.27 (2.33%) | $142.64 | $138.75 | 158,654 | $6.20 B |
| 08/22/2024 | $138.66 | $138.30 (-0.26%) | $139.35 | $137.96 | 179,300 | $6.03 B |
| 08/21/2024 | $137.32 | $138.19 (0.63%) | $138.51 | $136.69 | 191,136 | $6.03 B |