Ryder System (R)

Historical Prices For Ryder System (R)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	136.63	138.12	135.96	137.22	234,482	137.22
4/24/2025	133.06	139.92	133.06	139.13	400,061	139.13
4/23/2025	142.97	147.72	133.53	135.31	561,423	135.31
4/22/2025	136.11	138.69	135.14	137.98	513,349	137.98
4/21/2025	136.89	137.40	130.16	134.20	678,690	134.20
4/17/2025	138.62	140.77	138.12	138.59	655,270	138.59
4/16/2025	139.50	141.26	136.10	138.12	360,431	138.12
4/15/2025	141.26	142.85	140.20	140.68	267,255	140.68
4/14/2025	141.37	142.45	138.56	140.88	302,007	140.88
4/11/2025	137.43	139.81	133.64	139.11	379,093	139.11
4/10/2025	140.83	142.24	135.81	138.64	365,010	138.64
4/09/2025	128.41	145.53	127.38	144.61	460,552	144.61
4/08/2025	136.86	138.92	127.96	130.14	422,279	130.14
4/07/2025	130.83	139.64	125.54	132.12	526,926	132.12
4/04/2025	133.02	135.91	127.98	133.77	676,773	133.77
4/03/2025	143.99	146.15	137.04	138.59	729,683	138.59
4/02/2025	144.20	152.11	143.99	151.66	485,312	151.66
4/01/2025	142.49	146.78	142.09	146.26	503,164	146.26
3/31/2025	138.75	144.91	137.84	143.81	517,232	143.81
3/28/2025	142.90	143.74	139.90	140.50	240,873	140.50
3/27/2025	144.79	145.07	143.00	143.97	252,108	143.97
3/26/2025	145.05	146.73	144.28	144.60	211,963	144.60
3/25/2025	145.11	146.16	143.94	144.87	275,996	144.87
3/24/2025	143.46	145.59	143.26	145.15	317,115	145.15
3/21/2025	138.84	142.47	138.67	141.64	624,107	141.64
3/20/2025	138.73	142.33	138.73	140.46	366,170	140.46
3/19/2025	127.83	140.87	127.83	139.80	431,696	139.80
3/18/2025	141.95	142.43	139.33	139.51	354,402	139.51
3/17/2025	139.75	143.56	139.75	142.05	329,985	142.05
3/14/2025	137.91	140.71	135.00	140.66	469,408	140.66
3/13/2025	144.94	144.94	134.41	136.38	761,228	136.38
3/12/2025	148.25	148.26	143.69	144.64	433,362	144.64
3/11/2025	147.26	149.62	145.89	146.81	406,938	146.81
3/10/2025	148.29	148.91	145.93	147.66	518,626	147.66
3/07/2025	153.50	155.26	147.10	150.82	562,672	150.82
3/06/2025	154.54	156.22	153.15	154.77	331,399	154.77
3/05/2025	153.61	156.29	152.62	155.82	294,580	155.82
3/04/2025	155.78	156.62	150.23	153.39	378,669	153.39
3/03/2025	165.99	166.78	157.37	158.64	241,089	158.64
2/28/2025	160.21	164.54	159.90	164.47	441,199	164.47
2/27/2025	162.16	162.75	159.33	159.64	183,558	159.64
2/26/2025	160.45	162.74	160.38	161.18	266,965	161.18
2/25/2025	159.95	161.91	158.86	160.70	318,416	160.70
2/24/2025	165.54	165.60	159.49	159.71	448,138	159.71
2/21/2025	166.35	166.78	163.12	164.95	576,116	164.95
2/20/2025	167.09	167.63	163.82	166.07	364,742	166.07
2/19/2025	169.01	170.07	166.54	167.85	489,441	167.85
2/18/2025	166.26	171.59	165.64	170.92	592,408	170.92
2/14/2025	162.52	166.57	162.37	166.34	509,114	165.53
2/13/2025	163.14	163.55	160.38	161.07	385,941	160.29
2/12/2025	155.09	165.95	155.09	162.96	529,043	162.17
2/11/2025	157.06	158.81	156.53	158.18	410,700	157.41
2/10/2025	159.06	159.99	156.84	157.51	409,453	156.74
2/07/2025	157.30	159.19	156.34	157.93	326,899	157.16
2/06/2025	159.58	160.49	156.65	156.88	306,051	156.12
2/05/2025	159.71	160.40	158.04	158.45	232,332	157.68
2/04/2025	156.18	159.05	154.46	158.78	245,905	158.01
2/03/2025	156.08	158.88	153.81	156.18	247,232	155.42
1/31/2025	161.93	163.23	158.20	159.41	1,017,951	158.63
1/30/2025	160.67	163.29	159.64	162.41	294,843	161.62
1/29/2025	161.19	163.05	159.20	160.79	239,340	160.01
1/28/2025	160.26	161.26	159.25	160.74	220,074	159.96
1/27/2025	162.90	163.37	157.85	160.68	406,926	159.90