NYSE:R | Historical Stock Price | RYDER SYSTEM INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-01-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.15$15.11$44.35$130.20$382.24$1,122.171980-01-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$26.00$52.90115,500——
1998-12-30$25.44$51.75186,000——
1998-12-29$25.63$52.13189,900——
1998-12-28$25.50$51.88226,100——
1998-12-24$25.38$51.62131,900——
1998-12-23$25.13$51.12150,300——
1998-12-22$25.00$50.86324,100——
1998-12-21$25.06$50.99465,800——
1998-12-18$24.69$50.23494,100——
1998-12-17$24.44$49.72488,600——
1998-12-16$23.88$48.57663,400——
1998-12-15$25.06$50.99574,400——
1998-12-14$26.13$53.15202,500——
1998-12-11$27.50$55.95113,800——
1998-12-10$27.88$56.71140,300——
1998-12-09$28.00$56.96100,700——
1998-12-08$27.75$56.46110,600——
1998-12-07$28.63$58.24176,300——
1998-12-04$28.00$56.96193,800——
1998-12-03$27.63$56.20139,900——
1998-12-02$27.75$56.46412,800——
1998-12-01$28.50$57.98303,700——
1998-11-30$28.56$58.11233,100——
1998-11-27$28.25$57.4750,300——
1998-11-25$28.56$58.11203,300——
1998-11-24$28.06$57.09289,000——
1998-11-23$27.81$56.58231,900——
1998-11-20$27.00$54.93291,000——
1998-11-19$27.06$55.06343,300——
1998-11-18$26.38$53.66131,600——
1998-11-17$26.31$53.53314,100——
1998-11-16$25.94$52.46170,400——
1998-11-13$25.94$52.46151,000——
1998-11-12$26.44$53.47100,100——
1998-11-11$26.56$53.73125,200——
1998-11-10$27.25$55.12459,300——
1998-11-09$27.06$54.74251,700——
1998-11-06$26.50$53.60210,200——
1998-11-05$25.88$52.34300,000——
1998-11-04$24.69$49.94383,600——
1998-11-03$24.25$49.05303,700——
1998-11-02$24.25$49.05367,300——
1998-10-30$24.63$49.811,067,200——
1998-10-29$23.63$47.79250,800——
1998-10-28$23.50$47.53314,600——
1998-10-27$24.56$49.68381,500——
1998-10-26$24.31$49.18262,700——
1998-10-23$25.50$51.58192,100——
1998-10-22$26.13$52.84210,100——
1998-10-21$25.81$52.21221,100——
1998-10-20$25.44$51.45326,300——
1998-10-19$25.63$51.83311,300——
1998-10-16$25.31$51.20277,600——
1998-10-15$25.25$51.07189,600——
1998-10-14$22.88$46.27207,700——
1998-10-13$22.31$45.13139,000——
1998-10-12$22.75$46.02139,000——
1998-10-09$22.94$46.40208,600——
1998-10-08$22.44$45.38199,300——
1998-10-07$23.25$47.03186,600——
1998-10-06$23.94$48.42237,300——
1998-10-05$23.69$47.91196,100——
1998-10-02$23.50$47.53237,000——
1998-10-01$23.13$46.77209,800——
1998-09-30$24.88$50.31246,200——
1998-09-29$25.13$50.82181,100——
1998-09-28$24.75$50.06192,000——
1998-09-25$24.81$50.19175,300——
1998-09-24$25.13$50.82211,300——
1998-09-23$24.88$50.31159,800——
1998-09-22$24.75$50.06198,600——
1998-09-21$24.44$49.43139,900——
1998-09-18$24.50$49.56513,200——
1998-09-17$24.56$49.68233,400——
1998-09-16$24.69$49.94126,000——
1998-09-15$24.56$49.68246,200——
1998-09-14$24.00$48.54245,800——
1998-09-11$23.19$46.90406,400——
1998-09-10$22.69$45.89264,600——
1998-09-09$23.63$47.79464,800——
1998-09-08$23.13$46.77801,400——
1998-09-04$20.94$42.351,669,000——
1998-09-03$20.00$40.451,508,100——
1998-09-02$22.94$46.40373,700——
1998-09-01$23.44$47.41415,700——
1998-08-31$23.56$47.36367,300——
1998-08-28$23.88$47.98341,300——
1998-08-27$24.06$48.36286,000——
1998-08-26$26.00$52.26194,400——
1998-08-25$26.63$53.51242,200——
1998-08-24$26.75$53.76514,600——
1998-08-21$26.38$53.01228,100——
1998-08-20$26.69$53.64335,300——
1998-08-19$26.56$53.39141,400——
1998-08-18$26.88$54.01261,300——
1998-08-17$26.06$52.38156,200——
1998-08-14$26.44$53.13189,500——
1998-08-13$26.31$52.88255,700——
1998-08-12$27.00$54.26328,400——
1998-08-11$26.50$53.26179,700——
1998-08-10$27.00$54.26197,900——
1998-08-07$27.13$54.52382,500——
1998-08-06$27.63$55.52176,100——
1998-08-05$27.06$54.39260,200——
1998-08-04$27.13$54.52207,600——
1998-08-03$28.50$57.28343,100——
1998-07-31$29.00$58.28428,400——
1998-07-30$29.06$58.41682,000——
1998-07-29$28.56$57.41229,700——
1998-07-28$28.81$57.91223,500——
1998-07-27$29.00$58.28224,900——
1998-07-24$29.19$58.66266,000——
1998-07-23$29.19$58.66529,000——
1998-07-22$29.81$59.92291,600——
1998-07-21$29.88$60.04350,100——
1998-07-20$30.00$60.29316,900——
1998-07-17$29.50$59.29792,200——
1998-07-16$29.69$59.67381,200——
1998-07-15$29.31$58.91818,600——
1998-07-14$29.88$60.04574,100——
1998-07-13$29.88$60.04149,900——
1998-07-10$30.06$60.42241,200——
1998-07-09$29.94$60.17226,000——
1998-07-08$30.56$61.42386,800——
1998-07-07$30.06$60.42448,100——
1998-07-06$30.63$61.55445,700——
1998-07-02$31.06$62.43239,600——
1998-07-01$31.81$63.94441,600——
1998-06-30$31.56$63.43357,100——
1998-06-29$31.56$63.43176,800——
1998-06-26$31.44$63.18163,800——
1998-06-25$31.50$63.31246,800——
1998-06-24$31.94$64.19182,500——
1998-06-23$31.38$63.06203,900——
1998-06-22$31.38$63.06120,800——
1998-06-19$31.31$62.93282,200——
1998-06-18$31.75$63.81111,600——
1998-06-17$32.88$66.07232,300——
1998-06-16$31.81$63.94300,100——
1998-06-15$31.25$62.81125,200——
1998-06-12$31.75$63.81275,200——
1998-06-11$31.94$64.19158,700——
1998-06-10$32.50$65.32183,600——
1998-06-09$33.25$66.83310,100——
1998-06-08$31.94$64.19487,900——
1998-06-05$33.38$67.08188,300——
1998-06-04$33.06$66.45212,200——
1998-06-03$33.63$67.58202,900——
1998-06-02$34.44$69.21298,500——
1998-06-01$34.19$68.71318,200——
1998-05-29$34.06$68.46375,500——
1998-05-28$33.94$68.21269,500——
1998-05-27$34.00$68.33431,900——
1998-05-26$32.50$65.32276,000——
1998-05-22$33.31$66.65454,100——
1998-05-21$33.06$66.15232,800——
1998-05-20$33.19$66.40149,600——
1998-05-19$33.31$66.65284,400——
1998-05-18$33.13$66.28154,800——
1998-05-15$33.31$66.65192,900——
1998-05-14$34.56$69.15164,600——
1998-05-13$34.19$68.40109,900——
1998-05-12$33.94$67.90257,000——
1998-05-11$34.25$68.53238,700——
1998-05-08$34.25$68.53141,700——
1998-05-07$33.25$66.53168,000——
1998-05-06$34.00$68.03162,100——
1998-05-05$33.94$67.90141,100——
1998-05-04$34.38$68.78278,200——
1998-05-01$34.75$69.53270,400——
1998-04-30$34.81$69.65449,200——
1998-04-29$34.75$69.53557,000——
1998-04-28$35.63$71.28413,600——
1998-04-27$36.00$72.03391,900——
1998-04-24$36.81$73.65335,600——
1998-04-23$37.81$75.65405,500——
1998-04-22$38.69$77.40432,400——
1998-04-21$39.13$78.28182,900——
1998-04-20$39.56$79.15112,600——
1998-04-17$39.75$79.53138,100——
1998-04-16$39.69$79.41232,000——
1998-04-15$40.56$81.16416,500——
1998-04-14$39.13$78.28155,300——
1998-04-13$38.88$77.78173,700——
1998-04-09$37.94$75.90170,300——
1998-04-08$37.81$75.65174,200——
1998-04-07$38.06$76.15315,700——
1998-04-06$39.00$78.03247,800——
1998-04-03$39.69$79.41338,600——
1998-04-02$38.75$77.53749,500——
1998-04-01$38.38$76.78314,200——
1998-03-31$38.00$76.03297,300——
1998-03-30$36.44$72.9048,600——
1998-03-27$36.75$73.5398,000——
1998-03-26$36.81$73.65164,300——
1998-03-25$37.13$74.28177,900——
1998-03-24$37.50$75.03235,300——
1998-03-23$37.38$74.78389,800——
1998-03-20$37.31$74.65507,100——
1998-03-19$37.38$74.78193,200——
1998-03-18$36.94$73.90329,800——
1998-03-17$36.31$72.65219,700——
1998-03-16$35.81$71.65270,600——
1998-03-13$35.69$71.40104,500——
1998-03-12$35.94$71.90255,100——
1998-03-11$35.13$70.28295,300——
1998-03-10$35.50$71.03429,600——
1998-03-09$35.31$70.65342,900——
1998-03-06$35.75$71.53316,800——
1998-03-05$35.63$71.28214,200——
1998-03-04$36.50$73.03319,200——
1998-03-03$37.25$74.53516,300——
1998-03-02$36.13$71.98261,500——
1998-02-27$36.69$73.10327,700——
1998-02-26$36.38$72.48367,100——
1998-02-25$37.31$74.34167,000——
1998-02-24$37.31$74.34272,700——
1998-02-23$38.25$76.21446,300——
1998-02-20$38.38$76.46406,200——
1998-02-19$37.63$74.97525,000——
1998-02-18$37.00$73.72194,600——
1998-02-17$36.81$73.35236,500——
1998-02-13$36.50$72.72260,500——
1998-02-12$36.06$71.85113,700——
1998-02-11$35.88$71.48146,800——
1998-02-10$36.00$71.73191,500——
1998-02-09$35.94$71.60276,700——
1998-02-06$35.19$70.11163,500——
1998-02-05$35.38$70.48376,600——
1998-02-04$34.63$68.9983,300——
1998-02-03$34.69$69.11312,700——
1998-02-02$34.38$68.49345,600——
1998-01-30$33.50$66.75184,000——
1998-01-29$34.38$68.49214,700——
1998-01-28$34.19$68.12102,600——
1998-01-27$33.19$66.12181,500——
1998-01-26$33.38$66.50205,800——
1998-01-23$33.25$66.25178,700——
1998-01-22$33.31$66.37241,700——
1998-01-21$33.81$67.37328,700——
1998-01-20$34.06$67.87354,000——
1998-01-16$34.00$67.74237,900——
1998-01-15$33.38$66.50345,100——
1998-01-14$32.19$64.13162,700——
1998-01-13$32.19$64.13105,600——
1998-01-12$31.88$63.51195,000——
1998-01-09$32.31$64.38311,900——
1998-01-08$33.38$66.50208,100——
1998-01-07$33.38$66.50672,100——
1998-01-06$33.31$66.37231,700——
1998-01-05$33.00$65.75156,500——
1998-01-02$32.75$65.25124,600——