Ryder System (R)

Historical Prices For Ryder System (R)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	186.89	188.32	185.67	187.52	250,983	187.52
8/28/2025	188.03	188.03	184.88	187.12	245,446	187.12
8/27/2025	185.63	188.48	185.63	187.23	284,554	187.23
8/26/2025	183.39	187.31	183.39	187.11	322,471	187.11
8/25/2025	185.60	186.77	183.82	184.10	175,330	184.10
8/22/2025	181.96	189.35	181.96	186.61	329,257	186.61
8/21/2025	177.88	180.72	176.31	180.42	156,786	180.42
8/20/2025	180.99	182.06	178.71	178.90	233,706	178.90
8/19/2025	179.29	182.71	179.29	181.26	355,718	181.26
8/18/2025	179.00	180.31	178.03	178.89	206,519	178.89
8/15/2025	181.13	182.00	179.45	180.02	216,325	179.11
8/14/2025	182.00	182.34	180.31	182.11	321,424	181.19
8/13/2025	179.34	184.46	179.34	183.51	299,185	182.58
8/12/2025	175.06	180.07	175.06	179.43	233,329	178.52
8/11/2025	177.83	179.00	172.31	173.92	343,006	173.04
8/08/2025	176.68	178.55	175.53	177.70	357,202	176.80
8/07/2025	179.78	180.00	175.02	175.79	230,727	174.90
8/06/2025	177.66	179.09	175.68	178.62	258,381	177.72
8/05/2025	175.66	177.39	173.67	177.38	303,376	176.48
8/04/2025	174.56	176.95	173.91	175.57	332,233	174.68
8/01/2025	175.05	175.79	172.81	173.77	353,414	172.89
7/31/2025	177.69	179.00	176.40	177.71	532,548	176.81
7/30/2025	179.57	180.41	176.54	178.57	397,709	177.67
7/29/2025	183.09	183.42	177.91	179.41	388,084	178.50
7/28/2025	182.73	184.76	180.50	182.70	458,271	181.78
7/25/2025	178.67	183.17	176.85	182.60	510,540	181.68
7/24/2025	176.37	180.00	167.07	177.13	938,540	176.24
7/23/2025	173.38	173.38	171.34	172.82	757,799	171.95
7/22/2025	169.00	173.32	169.00	171.76	503,480	170.89
7/21/2025	170.08	170.82	168.59	168.81	344,922	167.96
7/18/2025	173.38	173.40	168.50	169.90	628,604	169.04
7/17/2025	171.68	173.49	170.43	172.00	341,350	171.13
7/16/2025	172.50	176.51	169.84	171.49	404,114	170.62
7/15/2025	175.73	175.90	173.62	174.02	289,213	173.14
7/14/2025	175.59	175.59	173.29	174.37	268,287	173.49
7/11/2025	175.61	176.60	173.49	176.39	481,600	175.50
7/10/2025	170.48	177.40	170.41	176.01	406,487	175.12
7/09/2025	170.82	170.99	168.86	170.06	219,247	169.20
7/08/2025	169.46	172.71	169.46	170.20	385,814	169.34
7/07/2025	169.63	172.72	168.00	169.26	257,678	168.40
7/03/2025	172.33	172.67	170.33	171.57	236,926	170.70
7/02/2025	168.96	172.04	168.65	171.59	319,238	170.72
7/01/2025	161.54	171.21	161.11	168.66	444,363	167.81
6/30/2025	160.88	160.97	158.18	159.00	255,450	158.20
6/27/2025	159.24	162.00	158.52	160.88	456,347	160.07
6/26/2025	156.26	159.59	155.82	158.81	310,400	158.01
6/25/2025	156.25	157.41	154.39	155.88	262,579	155.09
6/24/2025	155.04	157.31	154.40	156.71	308,803	155.92
6/23/2025	150.02	153.96	149.45	153.76	221,487	152.98
6/20/2025	152.54	152.60	149.59	150.21	594,389	149.45
6/18/2025	151.18	153.91	150.90	151.49	251,680	150.72
6/17/2025	149.17	151.57	148.29	150.66	273,180	149.90
6/16/2025	148.90	150.94	147.81	149.61	230,365	148.85
6/13/2025	148.08	149.18	146.75	147.31	221,714	146.56
6/12/2025	148.95	149.99	147.81	149.65	319,464	148.89
6/11/2025	155.00	155.00	150.00	150.05	298,861	149.29
6/10/2025	153.93	155.17	152.75	154.06	214,108	153.28
6/09/2025	153.47	154.71	151.52	153.05	230,219	152.28
6/06/2025	150.79	150.85	149.16	150.59	169,459	149.83
6/05/2025	148.42	149.58	147.33	148.21	190,249	147.46
6/04/2025	150.42	151.04	148.16	148.61	299,873	147.86
6/03/2025	145.00	151.05	145.00	150.35	313,848	149.59
6/02/2025	146.95	146.95	143.34	146.26	419,312	145.52