-
5 DAY PERFORMANCE
+5.78% -
1 MONTH PERFORMANCE
+5.93% -
3 MONTH PERFORMANCE
+22.09% -
6 MONTH PERFORMANCE
+29.26% -
YEAR-TO-DATE PERFORMANCE
+27.09% -
1 YEAR PERFORMANCE
+42.98%
Ryder System, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $145.88 | $146.17 (0.2%) | $146.86 | $145.41 | 12,507 | |
| 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 |
| 08/20/2024 | $137.55 | $136.76 (-0.57%) | $137.55 | $135.97 | 160,206 | $5.96 B |
| 08/19/2024 | $137.07 | $138.05 (0.71%) | $138.53 | $136.40 | 182,900 | $6.02 B |
| 08/16/2024 | $137.59 | $137.88 (0.21%) | $138.61 | $136.48 | 181,900 | $6.01 B |
| 08/15/2024 | $138.83 | $137.34 (-1.07%) | $141.17 | $137.00 | 205,800 | $5.99 B |
| 08/14/2024 | $135.16 | $136.02 (0.64%) | $136.17 | $134.22 | 205,913 | $5.93 B |
| 08/13/2024 | $132.82 | $134.97 (1.62%) | $135.04 | $132.60 | 188,500 | $5.89 B |
| 08/12/2024 | $133.48 | $131.84 (-1.23%) | $133.48 | $131.38 | 171,027 | $5.75 B |
| 08/09/2024 | $133.47 | $133.56 (0.07%) | $134.04 | $131.72 | 227,014 | $5.82 B |
| 08/08/2024 | $133.10 | $133.70 (0.45%) | $134.87 | $132.70 | 224,849 | $5.83 B |
| 08/07/2024 | $133.68 | $131.44 (-1.68%) | $134.12 | $130.78 | 242,003 | $5.73 B |
| 08/06/2024 | $129.70 | $132.15 (1.89%) | $134.56 | $129.09 | 235,000 | $5.76 B |
| 08/05/2024 | $126.03 | $129.38 (2.66%) | $130.58 | $123.36 | 561,431 | $5.64 B |
| 08/02/2024 | $135.14 | $131.13 (-2.97%) | $135.23 | $129.44 | 338,100 | $5.72 B |
| 08/01/2024 | $140.05 | $138.32 (-1.24%) | $143.54 | $137.06 | 364,500 | $6.03 B |
| 07/31/2024 | $139.83 | $140.16 (0.24%) | $143.17 | $138.23 | 356,800 | $6.11 B |
| 07/30/2024 | $136.63 | $139.34 (1.98%) | $140.11 | $136.49 | 340,538 | $6.08 B |
| 07/29/2024 | $132.62 | $135.63 (2.27%) | $137.10 | $131.69 | 385,314 | $5.91 B |
| 07/26/2024 | $133.00 | $132.17 (-0.62%) | $133.38 | $131.06 | 301,600 | $5.76 B |
| 07/25/2024 | $127.80 | $132.00 (3.29%) | $135.50 | $126.27 | 445,116 | $5.76 B |
| 07/24/2024 | $132.53 | $129.88 (-2%) | $133.85 | $129.72 | 288,148 | $5.66 B |
| 07/23/2024 | $133.09 | $132.91 (-0.14%) | $135.76 | $132.18 | 307,618 | $5.80 B |
| 07/22/2024 | $132.59 | $133.88 (0.97%) | $134.56 | $131.81 | 253,930 | $5.87 B |
| 07/19/2024 | $131.44 | $132.14 (0.53%) | $132.55 | $130.68 | 232,533 | $5.80 B |
| 07/18/2024 | $134.52 | $131.29 (-2.4%) | $135.60 | $130.83 | 220,780 | $5.76 B |
| 07/17/2024 | $134.77 | $134.66 (-0.08%) | $136.00 | $133.90 | 200,187 | $5.91 B |
| 07/16/2024 | $132.68 | $135.79 (2.34%) | $136.41 | $132.54 | 309,739 | $5.96 B |
| 07/15/2024 | $129.33 | $131.94 (2.02%) | $132.28 | $128.89 | 274,003 | $5.79 B |
| 07/12/2024 | $127.00 | $128.75 (1.38%) | $130.32 | $126.14 | 358,737 | $5.65 B |
| 07/11/2024 | $121.44 | $124.97 (2.91%) | $125.47 | $120.84 | 329,250 | $5.48 B |
| 07/10/2024 | $119.01 | $120.11 (0.92%) | $120.47 | $118.15 | 261,836 | $5.27 B |
| 07/09/2024 | $119.15 | $117.21 (-1.63%) | $119.61 | $117.17 | 278,750 | $5.14 B |
| 07/08/2024 | $122.44 | $120.31 (-1.74%) | $123.20 | $119.24 | 239,539 | $5.28 B |
| 07/05/2024 | $122.75 | $122.50 (-0.2%) | $123.73 | $121.37 | 339,942 | $5.37 B |
| 07/03/2024 | $123.77 | $123.14 (-0.51%) | $125.30 | $123.07 | 195,963 | $5.40 B |
| 07/02/2024 | $122.71 | $123.70 (0.81%) | $124.43 | $122.51 | 193,540 | $5.43 B |
| 07/01/2024 | $124.40 | $122.69 (-1.37%) | $124.72 | $122.59 | 233,111 | $5.38 B |
| 06/28/2024 | $123.23 | $123.88 (0.53%) | $126.73 | $123.23 | 897,975 | $5.43 B |
| 06/27/2024 | $122.71 | $122.54 (-0.14%) | $123.88 | $121.92 | 224,431 | $5.37 B |
| 06/26/2024 | $124.39 | $122.77 (-1.3%) | $125.29 | $122.70 | 316,561 | $5.38 B |
| 06/25/2024 | $125.14 | $124.50 (-0.51%) | $125.56 | $122.83 | 391,164 | $5.46 B |
| 06/24/2024 | $123.74 | $125.10 (1.1%) | $125.54 | $120.94 | 365,254 | $5.49 B |
| 06/21/2024 | $122.07 | $121.00 (-0.88%) | $122.18 | $120.41 | 566,451 | $5.31 B |
| 06/20/2024 | $119.72 | $120.90 (0.99%) | $121.88 | $119.55 | 248,383 | $5.30 B |