Ryder System (R)

Historical Prices For Ryder System (R)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	172.70	179.25	172.49	178.49	454,839	178.49
12/02/2025	172.59	174.28	169.77	171.97	511,780	171.97
12/01/2025	172.46	175.93	171.94	172.13	270,695	172.13
11/28/2025	174.18	174.54	172.25	173.21	79,507	173.21
11/26/2025	172.01	174.77	171.00	172.49	284,177	172.49
11/25/2025	170.94	173.24	169.73	172.38	255,417	172.38
11/24/2025	168.71	170.06	167.18	169.96	329,946	169.96
11/21/2025	163.54	169.43	161.89	168.25	356,324	168.25
11/20/2025	168.18	169.00	161.41	162.50	289,422	162.50
11/19/2025	166.79	167.65	165.33	166.65	266,789	166.65
11/18/2025	163.18	166.75	162.53	166.03	497,083	166.03
11/17/2025	169.18	169.56	163.64	164.45	297,040	164.45
11/14/2025	168.58	170.85	167.83	170.49	363,192	169.58
11/13/2025	172.35	174.40	168.60	169.30	394,505	168.40
11/12/2025	170.83	175.30	170.82	172.85	354,840	171.93
11/11/2025	169.56	171.76	168.19	170.25	376,435	169.34
11/10/2025	169.76	171.14	168.01	169.50	391,022	168.59
11/07/2025	166.86	169.70	166.86	169.42	331,104	168.52
11/06/2025	167.51	168.41	166.38	167.59	376,575	166.69
11/05/2025	167.58	170.08	166.65	167.56	350,939	166.67
11/04/2025	166.13	170.28	166.13	167.35	417,969	166.46
11/03/2025	168.22	170.11	164.51	168.45	451,177	167.55
10/31/2025	168.69	170.65	168.42	169.23	504,087	168.33
10/30/2025	169.54	172.56	168.77	169.40	415,445	168.50
10/29/2025	168.32	172.78	168.32	170.80	619,109	169.89
10/28/2025	168.70	170.91	167.76	168.93	513,005	168.03
10/27/2025	162.41	169.25	161.71	168.26	726,908	167.36
10/24/2025	160.89	164.99	160.08	161.31	966,731	160.45
10/23/2025	176.07	177.50	157.67	160.20	983,282	159.34
10/22/2025	185.66	186.08	182.22	182.81	505,134	181.83
10/21/2025	183.00	186.83	180.49	185.18	389,192	184.19
10/20/2025	183.50	185.17	182.96	183.56	247,747	182.58
10/17/2025	183.00	184.07	180.65	182.37	265,227	181.40
10/16/2025	185.04	187.16	181.52	182.64	331,726	181.66
10/15/2025	182.85	183.24	180.89	182.30	224,552	181.33
10/14/2025	178.42	183.27	178.42	182.01	474,149	181.04
10/13/2025	178.65	181.13	178.00	179.79	270,902	178.83
10/10/2025	184.30	186.81	176.32	176.47	394,327	175.53
10/09/2025	187.60	187.90	183.88	184.26	257,661	183.28
10/08/2025	185.50	190.78	184.68	187.52	321,559	186.52
10/07/2025	194.02	194.91	185.52	185.73	324,462	184.74
10/06/2025	192.92	195.48	189.96	194.22	297,252	193.18
10/03/2025	190.81	195.17	188.13	193.21	362,703	192.18
10/02/2025	191.00	191.00	187.46	190.47	213,703	189.45
10/01/2025	187.51	190.35	187.51	189.95	341,153	188.94
9/30/2025	186.39	189.01	185.08	188.64	324,375	187.63
9/29/2025	188.85	188.85	184.81	186.96	336,415	185.96
9/26/2025	185.11	188.77	184.57	187.74	377,134	186.74
9/25/2025	184.01	185.49	182.65	184.59	246,664	183.60
9/24/2025	187.00	187.60	183.84	184.58	180,875	183.59
9/23/2025	186.28	188.66	186.00	186.65	225,217	185.65
9/22/2025	184.34	185.49	182.67	184.97	189,853	183.98
9/19/2025	186.32	186.74	182.57	183.75	700,936	182.77
9/18/2025	185.83	188.02	184.76	185.63	370,102	184.64
9/17/2025	188.63	190.20	183.58	184.59	284,252	183.60
9/16/2025	188.15	188.97	185.11	188.39	205,595	187.38
9/15/2025	188.11	190.10	187.11	187.40	167,306	186.40
9/12/2025	189.04	190.38	187.31	187.45	409,815	186.45
9/11/2025	186.59	189.57	185.92	189.57	334,335	188.56
9/10/2025	185.59	187.91	185.36	186.46	256,639	185.47
9/09/2025	188.15	188.31	184.97	185.66	171,711	184.67
9/08/2025	188.30	189.19	185.95	188.12	270,596	187.12
9/05/2025	189.14	191.00	185.99	187.22	240,262	186.22
9/04/2025	186.15	189.36	185.27	188.64	353,766	187.63