The highest closing price for Ryder System (R) last month was $182.70, on July 28. It was up 10% for the month. The latest price is $180.02.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $177.69 | $179.01 | $176.40 | $177.71 | 532,548 |
July 30 2025 | $179.57 | $180.41 | $176.55 | $178.57 | 397,709 |
July 29 2025 | $183.09 | $183.42 | $177.91 | $179.41 | 388,084 |
July 28 2025 | $182.73 | $184.76 | $180.50 | $182.70 | 458,271 |
July 25 2025 | $178.67 | $183.17 | $176.85 | $182.60 | 510,540 |
July 24 2025 | $176.37 | $180.00 | $167.07 | $177.13 | 938,541 |
July 23 2025 | $173.38 | $173.38 | $171.34 | $172.82 | 757,930 |
July 22 2025 | $169.00 | $173.32 | $169.00 | $171.76 | 503,480 |
July 21 2025 | $170.08 | $170.83 | $168.59 | $168.81 | 344,922 |
July 18 2025 | $173.38 | $173.40 | $168.50 | $169.90 | 628,604 |
July 17 2025 | $171.68 | $173.49 | $170.43 | $172.00 | 341,350 |
July 16 2025 | $172.50 | $176.52 | $169.84 | $171.49 | 404,114 |
July 15 2025 | $175.73 | $175.90 | $173.62 | $174.02 | 289,213 |
July 14 2025 | $175.59 | $175.59 | $173.29 | $174.37 | 268,287 |
July 11 2025 | $175.61 | $176.60 | $173.49 | $176.39 | 481,580 |
July 10 2025 | $170.48 | $177.40 | $170.41 | $176.01 | 406,486 |
July 09 2025 | $170.82 | $170.99 | $168.86 | $170.06 | 219,247 |
July 08 2025 | $169.46 | $172.71 | $169.46 | $170.20 | 385,814 |
July 07 2025 | $169.63 | $172.72 | $168.00 | $169.26 | 257,679 |
July 03 2025 | $172.33 | $172.67 | $170.33 | $171.57 | 236,926 |
July 02 2025 | $168.96 | $172.04 | $168.65 | $171.59 | 319,238 |
July 01 2025 | $161.54 | $171.21 | $161.11 | $168.66 | 444,384 |
Daily pricing data for Ryder System dates back to 1/2/1980, and may be incomplete.
