| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $184.96 | $191.00 | $182.57 | $187.74 | 5,392,913 |
August 2025 | $174.17 | $189.35 | $171.44 | $187.52 | 5,809,084 |
July 2025 | $160.72 | $183.83 | $160.30 | $176.81 | 9,514,700 |
June 2025 | $146.21 | $161.18 | $142.62 | $158.20 | 5,841,900 |
May 2025 | $137.44 | $159.78 | $134.36 | $146.39 | 7,905,400 |
April 2025 | $141.04 | $150.57 | $124.27 | $136.27 | 9,731,600 |
March 2025 | $164.31 | $165.09 | $126.53 | $142.35 | 8,319,400 |
February 2025 | $153.74 | $169.85 | $151.51 | $162.80 | 7,286,500 |
January 2025 | $155.79 | $164.91 | $151.06 | $157.02 | 6,879,900 |
December 2024 | $165.83 | $168.18 | $152.19 | $154.51 | 6,052,000 |
November 2024 | $144.15 | $169.21 | $143.85 | $166.31 | 5,518,500 |
October 2024 | $142.28 | $151.68 | $133.14 | $143.37 | 6,084,800 |
September 2024 | $140.38 | $147.02 | $125.73 | $142.90 | 6,047,400 |
August 2024 | $136.46 | $142.72 | $120.20 | $142.35 | 4,956,400 |
July 2024 | $121.21 | $139.50 | $114.17 | $136.57 | 6,345,700 |
June 2024 | $119.23 | $123.48 | $113.59 | $120.70 | 5,542,000 |
May 2024 | $117.65 | $124.83 | $115.51 | $118.36 | 4,349,200 |
April 2024 | $115.81 | $119.94 | $103.55 | $118.05 | 6,086,500 |
March 2024 | $110.57 | $117.16 | $108.48 | $116.44 | 5,060,400 |
February 2024 | $109.78 | $114.87 | $103.30 | $110.54 | 7,477,700 |
January 2024 | $110.17 | $112.13 | $104.14 | $109.32 | 3,613,800 |
December 2023 | $103.13 | $115.00 | $101.15 | $110.75 | 5,817,200 |
November 2023 | $93.17 | $104.15 | $92.07 | $103.13 | 5,934,500 |
October 2023 | $101.76 | $102.81 | $87.30 | $93.25 | 8,898,000 |
September 2023 | $96.86 | $103.16 | $92.15 | $102.25 | 8,993,600 |
Daily pricing data for Ryder System dates back to 1/2/1980, and may be incomplete.
