Skip to main content
R logo

Ryder System, Inc.

RNYSEIndustrialsRental & Leasing Services

$238.39Today:- (-)1Y +31.69%

As of Oct 16, 2026 close

Market cap
$9.34B
P/E (TTM)
18.84
Forward P/E
19.87
Dividend yield
1.56%
52-week range
$157.67$284.25
Volume (live)
-
Avg. volume (3M)
267.61K

Ryder System (R) Historical Stock Prices

Analyze Ryder System (R) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Ryder System (R) Interactive Price Chart

Interactive historical price chart showing Ryder System stock price movements and trends across multiple time periods.

Loading chart...

R Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
R historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026240.22242.94236.52238.39238.39518.82K
Oct 15, 2026237.41241.05236.74240.16240.16368.95K
Oct 14, 2026236.51237.89233.71237.82237.82242.43K
Oct 13, 2026238.01240.07235.18239.39239.39190.37K
Oct 12, 2026238.70241.76237.18237.51237.51195.47K
Oct 9, 2026239.47239.47235.75238.55238.55406.99K
Oct 8, 2026233.90236.39232.27235.18235.18259.70K
Oct 7, 2026233.57236.59230.75232.32232.32170.45K
Oct 6, 2026238.50239.97235.97236.17236.17303.21K
Oct 5, 2026239.29240.66235.81235.94235.94393.44K
Oct 2, 2026233.87238.33232.56237.24237.24293.51K
Oct 1, 2026227.61235.23223.30230.92230.92286.45K
Sep 30, 2026231.71231.71227.79227.86227.86254.10K
Sep 29, 2026227.91231.12226.17230.87230.87304.77K
Sep 28, 2026234.70236.72232.93233.93233.93285.57K
Sep 25, 2026236.24238.75234.70235.57235.57204.26K
Sep 24, 2026237.23238.56235.30236.25236.25190.19K
Sep 23, 2026235.58240.41234.30238.00238.00175.19K
Sep 22, 2026239.86241.28236.46236.50236.50223.84K
Sep 21, 2026239.32239.32234.13237.14237.14229.38K
Sep 18, 2026241.42241.42234.29238.54238.54404.37K
Sep 17, 2026242.36242.36235.42238.92238.92217.76K
Sep 16, 2026240.68241.39235.57237.96237.96250.93K
Sep 15, 2026242.52243.86240.00241.16241.16325.36K
Sep 14, 2026241.60242.78239.31241.13241.13227.86K
Sep 11, 2026244.43245.96240.64243.30243.30199.69K
Sep 10, 2026243.84246.19240.56241.60241.60239.81K
Sep 9, 2026247.42247.99243.47244.75244.75210.26K
Sep 8, 2026249.00249.00245.87246.89246.89284.80K
Sep 4, 2026245.98250.96245.98248.44248.44170.40K
Sep 3, 2026244.00247.86241.98246.97246.97162.42K
Sep 2, 2026243.98244.51241.50243.13243.13245.15K
Sep 1, 2026244.90246.11241.36243.48243.48266.71K
Aug 31, 2026246.00246.40243.31244.46244.46238.79K
Aug 28, 2026248.96250.74244.94245.86245.86130.95K
Aug 27, 2026248.49250.57246.23248.09248.09208.82K
Aug 26, 2026247.90251.24247.00249.64249.64255.77K
Aug 25, 2026247.51248.00243.64246.18246.18239.52K
Aug 24, 2026250.26252.20243.53244.93244.93232.48K
Aug 21, 2026250.56250.96246.89249.73248.72368.73K
Aug 20, 2026248.33250.66246.55247.85246.85261.47K
Aug 19, 2026261.69262.42250.43250.54249.53322.45K
Aug 18, 2026264.98264.98259.11259.15258.10234.94K
Aug 17, 2026263.80266.98257.56264.70263.63393.23K
Aug 14, 2026261.37266.22260.55263.96262.89202.61K
Aug 13, 2026264.41265.50262.46263.17262.11225.44K
Aug 12, 2026259.74265.64259.74262.96261.90414.18K
Aug 11, 2026261.39264.60258.36258.59257.54191.58K
Aug 10, 2026261.06263.27260.00260.16259.11265.43K
Aug 7, 2026262.38265.30261.69262.19261.13275.69K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.