The highest closing price for Ryder System (R) last month was $151.66, on April 2. It was down 3.4% for the month. The latest price is $144.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $136.05 | $137.98 | $133.73 | $137.67 | 580,313 |
April 29 2025 | $137.68 | $138.69 | $135.87 | $137.82 | 290,913 |
April 28 2025 | $137.00 | $139.14 | $135.56 | $138.17 | 338,639 |
April 25 2025 | $136.63 | $138.12 | $135.96 | $137.22 | 234,482 |
April 24 2025 | $133.06 | $139.92 | $133.06 | $139.13 | 400,061 |
April 23 2025 | $142.97 | $147.72 | $133.53 | $135.31 | 561,423 |
April 22 2025 | $136.11 | $138.69 | $135.14 | $137.98 | 513,349 |
April 21 2025 | $136.89 | $137.40 | $130.16 | $134.20 | 678,691 |
April 17 2025 | $138.62 | $140.77 | $138.12 | $138.59 | 655,270 |
April 16 2025 | $139.50 | $141.26 | $136.10 | $138.12 | 360,400 |
April 15 2025 | $141.26 | $142.85 | $140.20 | $140.68 | 267,300 |
April 14 2025 | $141.37 | $142.45 | $138.56 | $140.88 | 302,000 |
April 11 2025 | $137.43 | $139.81 | $133.64 | $139.11 | 379,100 |
April 10 2025 | $140.83 | $142.24 | $135.81 | $138.64 | 365,000 |
April 09 2025 | $128.41 | $145.53 | $127.38 | $144.61 | 460,600 |
April 08 2025 | $136.86 | $138.92 | $127.96 | $130.14 | 422,300 |
April 07 2025 | $130.83 | $139.65 | $125.54 | $132.12 | 526,900 |
April 04 2025 | $133.02 | $135.91 | $127.98 | $133.77 | 676,800 |
April 03 2025 | $143.99 | $146.15 | $137.04 | $138.59 | 729,700 |
April 02 2025 | $144.20 | $152.11 | $143.99 | $151.66 | 485,300 |
April 01 2025 | $142.49 | $146.78 | $142.10 | $146.26 | 503,100 |
Daily pricing data for Ryder System dates back to 1/2/1980, and may be incomplete.
