The highest closing price for Ryder System (R) all-time was $182.70, on July 28. The latest price is $173.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $175.05 | $180.00 | $172.31 | $173.92 | 2,178,363 |
July 2025 | $161.54 | $184.76 | $161.11 | $177.71 | 9,514,947 |
June 2025 | $146.95 | $162.00 | $143.34 | $159.00 | 5,841,815 |
May 2025 | $138.14 | $160.59 | $135.05 | $147.13 | 7,905,240 |
April 2025 | $141.76 | $151.33 | $124.90 | $136.97 | 9,731,600 |
March 2025 | $165.14 | $165.93 | $127.18 | $143.07 | 8,319,400 |
February 2025 | $154.53 | $170.71 | $152.28 | $163.63 | 7,286,500 |
January 2025 | $156.58 | $165.75 | $151.83 | $157.82 | 6,879,900 |
December 2024 | $166.67 | $169.04 | $152.96 | $155.30 | 6,052,000 |
November 2024 | $144.88 | $170.07 | $144.58 | $167.16 | 5,518,500 |
October 2024 | $143.01 | $152.45 | $133.82 | $144.10 | 6,084,800 |
September 2024 | $141.10 | $147.77 | $126.37 | $143.63 | 6,047,400 |
August 2024 | $137.15 | $143.44 | $120.81 | $143.08 | 4,956,400 |
July 2024 | $121.83 | $140.21 | $114.75 | $137.26 | 6,345,700 |
June 2024 | $119.84 | $124.11 | $114.17 | $121.32 | 5,542,300 |
May 2024 | $118.25 | $125.47 | $116.10 | $118.96 | 4,349,200 |
April 2024 | $116.40 | $120.55 | $104.07 | $118.65 | 6,086,500 |
March 2024 | $111.13 | $117.76 | $109.03 | $117.04 | 5,060,400 |
February 2024 | $110.34 | $115.45 | $103.82 | $111.11 | 7,477,200 |
January 2024 | $110.73 | $112.70 | $104.67 | $109.87 | 3,613,800 |
December 2023 | $103.65 | $115.58 | $101.67 | $111.31 | 5,817,200 |
November 2023 | $93.64 | $104.68 | $92.53 | $103.65 | 5,934,500 |
October 2023 | $102.28 | $103.34 | $87.74 | $93.73 | 8,898,000 |
September 2023 | $97.35 | $103.68 | $92.62 | $102.77 | 8,992,600 |
August 2023 | $96.85 | $98.18 | $91.10 | $96.76 | 7,594,300 |
Daily pricing data for Ryder System dates back to 1/2/1980, and may be incomplete.
