Ryder System, Inc.RNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $193.27 | $194.82 | $190.24 | $190.74 | 529,216 |
| 1/15/2026 | $194.18 | $195.52 | $192.98 | $194.26 | 261,500 |
| 1/14/2026 | $190.28 | $193.24 | $189.85 | $192.27 | 263,103 |
| 1/13/2026 | $192.00 | $194.82 | $189.37 | $190.75 | 309,200 |
| 1/12/2026 | $189.87 | $191.87 | $189.87 | $191.08 | 213,000 |
| 1/9/2026 | $191.08 | $193.11 | $188.15 | $191.51 | 400,800 |
| 1/8/2026 | $185.39 | $191.01 | $185.02 | $190.04 | 357,400 |
| 1/7/2026 | $192.21 | $193.08 | $185.10 | $188.16 | 335,400 |
| 1/6/2026 | $188.11 | $193.77 | $186.00 | $192.06 | 466,300 |
| 1/5/2026 | $192.28 | $195.42 | $186.13 | $187.17 | 550,536 |
| 1/2/2026 | $191.32 | $194.66 | $190.41 | $194.18 | 208,100 |
| 12/31/2025 | $193.25 | $194.09 | $190.57 | $191.39 | 222,200 |
| 12/30/2025 | $193.67 | $194.33 | $191.90 | $192.92 | 166,701 |
| 12/29/2025 | $196.01 | $196.09 | $194.07 | $194.17 | 194,200 |
| 12/26/2025 | $197.24 | $198.32 | $195.65 | $196.18 | 135,900 |
| 12/24/2025 | $197.35 | $198.26 | $196.51 | $197.77 | 149,700 |
| 12/23/2025 | $195.06 | $198.00 | $195.01 | $197.00 | 347,200 |
| 12/22/2025 | $192.24 | $195.86 | $192.24 | $195.18 | 356,100 |
| 12/19/2025 | $189.37 | $191.98 | $189.37 | $191.56 | 739,400 |
| 12/18/2025 | $190.41 | $195.42 | $189.27 | $190.18 | 328,001 |
| 12/17/2025 | $191.43 | $192.70 | $187.96 | $188.49 | 321,391 |
| 12/16/2025 | $190.57 | $192.88 | $188.94 | $191.55 | 323,100 |
| 12/15/2025 | $190.05 | $192.26 | $187.24 | $190.64 | 645,000 |
| 12/12/2025 | $196.45 | $196.48 | $188.01 | $189.54 | 603,500 |
| 12/11/2025 | $194.07 | $200.53 | $192.23 | $198.02 | 596,400 |
| 12/10/2025 | $186.61 | $194.52 | $185.13 | $194.07 | 613,347 |
| 12/9/2025 | $188.95 | $188.95 | $185.36 | $186.35 | 527,300 |
| 12/8/2025 | $187.17 | $189.81 | $185.31 | $187.30 | 392,941 |
| 12/5/2025 | $180.47 | $187.77 | $180.07 | $186.39 | 406,800 |
| 12/4/2025 | $178.86 | $180.88 | $178.82 | $180.01 | 308,122 |
| 12/3/2025 | $172.70 | $179.25 | $172.49 | $178.49 | 454,839 |
| 12/2/2025 | $172.59 | $174.29 | $169.77 | $171.97 | 511,800 |
| 12/1/2025 | $172.46 | $175.93 | $171.94 | $172.13 | 270,700 |
| 11/28/2025 | $174.18 | $174.54 | $172.25 | $173.21 | 79,507 |
| 11/26/2025 | $172.01 | $174.77 | $171.01 | $172.49 | 284,200 |
| 11/25/2025 | $170.94 | $173.24 | $169.73 | $172.38 | 255,417 |
| 11/24/2025 | $168.71 | $170.06 | $167.18 | $169.96 | 332,124 |
| 11/21/2025 | $163.54 | $169.43 | $161.89 | $168.25 | 356,324 |
| 11/20/2025 | $168.18 | $169.00 | $161.41 | $162.50 | 289,435 |
| 11/19/2025 | $166.79 | $167.65 | $165.33 | $166.65 | 266,800 |
| 11/18/2025 | $163.18 | $166.75 | $162.53 | $166.03 | 497,100 |
| 11/17/2025 | $169.18 | $169.56 | $163.64 | $164.45 | 297,040 |
| 11/14/2025 | $168.58 | $170.85 | $167.83 | $170.49 | 363,200 |
| 11/13/2025 | $172.35 | $174.40 | $168.60 | $169.30 | 394,505 |
| 11/12/2025 | $170.83 | $175.30 | $170.82 | $172.85 | 354,880 |
| 11/11/2025 | $169.56 | $171.76 | $168.20 | $170.25 | 376,435 |
| 11/10/2025 | $169.76 | $171.14 | $168.01 | $169.50 | 391,022 |
| 11/7/2025 | $166.86 | $169.70 | $166.86 | $169.42 | 331,104 |
| 11/6/2025 | $167.51 | $168.41 | $166.38 | $167.59 | 376,600 |
| 11/5/2025 | $167.58 | $170.08 | $166.65 | $167.56 | 350,939 |
| 11/4/2025 | $166.13 | $170.29 | $166.13 | $167.35 | 418,000 |
| 11/3/2025 | $168.22 | $170.11 | $164.51 | $168.45 | 451,200 |
| 10/31/2025 | $168.69 | $170.65 | $168.42 | $169.23 | 504,100 |
| 10/30/2025 | $169.54 | $172.56 | $168.77 | $169.40 | 415,445 |
| 10/29/2025 | $168.32 | $172.78 | $168.32 | $170.80 | 619,109 |
| 10/28/2025 | $168.70 | $170.91 | $167.76 | $168.93 | 513,005 |
| 10/27/2025 | $162.41 | $169.25 | $161.71 | $168.26 | 726,911 |
| 10/24/2025 | $160.89 | $164.99 | $160.08 | $161.31 | 966,731 |
| 10/23/2025 | $176.07 | $177.50 | $157.67 | $160.20 | 983,387 |
| 10/22/2025 | $185.66 | $186.08 | $182.22 | $182.81 | 505,138 |
| 10/21/2025 | $183.00 | $186.83 | $180.49 | $185.18 | 389,200 |
| 10/20/2025 | $183.50 | $185.17 | $182.96 | $183.56 | 247,747 |