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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$47.77$112.30335,500——
2004-12-30$47.75$112.25365,800——
2004-12-29$47.56$111.81730,500——
2004-12-28$47.07$110.65661,200——
2004-12-27$46.86$110.16517,500——
2004-12-23$47.14$110.82542,400——
2004-12-22$47.16$110.871,270,100——
2004-12-21$46.95$110.373,027,200——
2004-12-20$48.97$115.122,840,700——
2004-12-17$54.50$128.12801,400——
2004-12-16$54.06$127.09413,100——
2004-12-15$54.18$127.37652,900——
2004-12-14$53.84$126.57689,600——
2004-12-13$52.18$122.67635,900——
2004-12-10$51.75$121.66411,600——
2004-12-09$51.76$121.68730,400——
2004-12-08$51.73$121.611,000,400——
2004-12-07$52.35$123.07681,800——
2004-12-06$53.15$124.95665,600——
2004-12-03$53.82$126.52612,300——
2004-12-02$54.55$128.24549,700——
2004-12-01$55.11$129.55706,500——
2004-11-30$53.64$126.10634,400——
2004-11-29$53.11$124.85608,200——
2004-11-26$53.22$125.1183,200——
2004-11-24$53.53$125.84395,900——
2004-11-23$52.88$124.31666,800——
2004-11-22$53.22$125.11690,800——
2004-11-19$53.18$125.02912,800——
2004-11-18$54.90$129.06464,000——
2004-11-17$54.99$129.27782,700——
2004-11-16$54.28$127.25601,000——
2004-11-15$54.40$127.53526,300——
2004-11-12$53.67$125.82540,900——
2004-11-11$53.45$125.31364,700——
2004-11-10$53.01$124.27334,700——
2004-11-09$52.55$123.20425,400——
2004-11-08$52.70$123.55438,900——
2004-11-05$52.24$122.47343,000——
2004-11-04$52.19$122.35647,200——
2004-11-03$50.45$118.27442,100——
2004-11-02$49.55$116.16709,200——
2004-11-01$50.20$117.69619,300——
2004-10-29$50.10$117.45470,600——
2004-10-28$49.54$116.14633,600——
2004-10-27$48.83$114.47581,300——
2004-10-26$48.26$113.14484,700——
2004-10-25$47.45$111.24586,600——
2004-10-22$47.45$111.24535,900——
2004-10-21$48.85$114.52374,400——
2004-10-20$48.32$113.28424,500——
2004-10-19$48.34$113.33550,600——
2004-10-18$48.53$113.77520,100——
2004-10-15$47.64$111.68776,200——
2004-10-14$47.17$110.58564,400——
2004-10-13$46.76$109.62656,300——
2004-10-12$47.70$111.83452,800——
2004-10-11$48.28$113.18320,200——
2004-10-08$48.52$113.75467,900——
2004-10-07$48.71$114.19537,700——
2004-10-06$48.92$114.69388,300——
2004-10-05$48.30$113.23333,100——
2004-10-04$47.37$111.05407,400——
2004-10-01$47.65$111.71391,100——
2004-09-30$47.04$110.28366,600——
2004-09-29$46.56$109.15246,900——
2004-09-28$46.38$108.73299,100——
2004-09-27$45.80$107.37526,500——
2004-09-24$46.41$108.80231,900——
2004-09-23$45.98$107.79456,700——
2004-09-22$45.91$107.63545,400——
2004-09-21$46.75$109.60444,600——
2004-09-20$46.24$108.40456,300——
2004-09-17$46.83$109.79890,200——
2004-09-16$45.95$107.72441,000——
2004-09-15$45.57$106.83715,300——
2004-09-14$45.56$106.81488,300——
2004-09-13$44.99$105.47275,300——
2004-09-10$44.82$105.07447,800——
2004-09-09$44.77$104.96335,600——
2004-09-08$44.50$104.32290,200——
2004-09-07$44.79$105.00330,000——
2004-09-03$44.85$105.14225,600——
2004-09-02$44.78$104.98364,000——
2004-09-01$43.95$103.03412,400——
2004-08-31$43.81$102.71437,000——
2004-08-30$42.91$100.60386,300——
2004-08-27$43.32$101.56400,100——
2004-08-26$43.78$102.64427,400——
2004-08-25$43.46$101.89387,700——
2004-08-24$43.34$101.60275,600——
2004-08-23$43.10$101.04337,800——
2004-08-20$43.50$101.98372,600——
2004-08-19$43.15$101.16350,500——
2004-08-18$43.45$101.86415,900——
2004-08-17$43.01$100.48390,900——
2004-08-16$43.02$100.50422,700——
2004-08-13$42.11$98.38351,200——
2004-08-12$42.42$99.10591,500——
2004-08-11$43.08$100.64733,800——
2004-08-10$43.69$102.07479,200——
2004-08-09$42.66$99.66500,800——
2004-08-06$42.43$99.12863,200——
2004-08-05$43.49$101.60632,700——
2004-08-04$44.02$102.84491,500——
2004-08-03$44.36$103.631,164,700——
2004-08-02$44.03$102.86865,000——
2004-07-30$42.90$100.22691,900——
2004-07-29$43.33$101.23953,300——
2004-07-28$42.45$99.17957,100——
2004-07-27$42.19$98.56944,700——
2004-07-26$41.05$95.90779,000——
2004-07-23$40.45$94.50898,900——
2004-07-22$39.85$93.10691,400——
2004-07-21$40.61$94.87747,100——
2004-07-20$40.07$93.61850,000——
2004-07-19$39.91$93.24494,500——
2004-07-16$39.55$92.40339,500——
2004-07-15$39.66$92.65368,500——
2004-07-14$38.94$90.97279,700——
2004-07-13$38.61$90.20231,800——
2004-07-12$38.26$89.38305,500——
2004-07-09$38.29$89.45273,300——
2004-07-08$38.13$89.08339,900——
2004-07-07$39.01$91.13261,400——
2004-07-06$38.82$90.69339,900——
2004-07-02$38.86$90.78413,700——
2004-07-01$39.50$92.28512,600——
2004-06-30$40.07$93.61442,100——
2004-06-29$40.00$93.45460,300——
2004-06-28$39.43$92.12405,100——
2004-06-25$39.79$92.96450,300——
2004-06-24$39.31$91.83637,600——
2004-06-23$39.74$92.84473,500——
2004-06-22$38.82$90.69425,600——
2004-06-21$38.85$90.76311,000——
2004-06-18$39.13$91.41410,900——
2004-06-17$39.39$92.02380,500——
2004-06-16$38.61$90.20225,300——
2004-06-15$38.50$89.94523,700——
2004-06-14$37.80$88.31361,800——
2004-06-10$37.69$88.05272,800——
2004-06-09$37.72$88.12247,800——
2004-06-08$38.15$89.12469,700——
2004-06-07$37.66$87.98236,400——
2004-06-04$36.56$85.41297,300——
2004-06-03$36.46$85.18506,900——
2004-06-02$37.24$87.00415,100——
2004-06-01$37.20$86.91288,900——
2004-05-28$37.15$86.79246,800——
2004-05-27$37.26$87.05226,400——
2004-05-26$37.04$86.53359,100——
2004-05-25$37.10$86.67715,300——
2004-05-24$36.95$86.32428,100——
2004-05-21$36.87$86.13716,000——
2004-05-20$36.54$85.36517,600——
2004-05-19$36.08$84.29579,300——
2004-05-18$35.54$83.03400,300——
2004-05-17$35.34$82.21587,800——
2004-05-14$35.97$83.68461,800——
2004-05-13$36.06$83.88615,000——
2004-05-12$36.09$83.95569,400——
2004-05-11$36.43$84.75497,800——
2004-05-10$35.68$83.00741,200——
2004-05-07$36.59$85.12439,200——
2004-05-06$37.66$87.61324,800——
2004-05-05$37.94$88.26293,900——
2004-05-04$37.83$88.00533,700——
2004-05-03$37.93$88.23732,700——
2004-04-30$36.79$85.58526,800——
2004-04-29$36.63$85.21570,900——
2004-04-28$37.38$86.96687,700——
2004-04-27$37.47$87.161,175,200——
2004-04-26$39.34$91.51923,500——
2004-04-23$40.75$94.79587,400——
2004-04-22$40.15$93.40603,300——
2004-04-21$39.83$92.65320,900——
2004-04-20$39.01$90.75473,200——
2004-04-19$39.85$92.70612,700——
2004-04-16$39.54$91.981,657,300——
2004-04-15$38.24$88.96309,400——
2004-04-14$37.87$88.10384,200——
2004-04-13$37.93$88.23689,900——
2004-04-12$39.76$92.49174,900——
2004-04-08$39.76$92.49278,300——
2004-04-07$39.45$91.77271,900——
2004-04-06$39.84$92.68253,800——
2004-04-05$39.77$92.52291,400——
2004-04-02$39.78$92.54464,300——
2004-04-01$39.78$92.54697,000——
2004-03-31$38.73$90.10565,800——
2004-03-30$38.46$89.47584,400——
2004-03-29$37.29$86.75256,300——
2004-03-26$36.83$85.68395,500——
2004-03-25$37.06$86.21420,800——
2004-03-24$35.91$83.54433,800——
2004-03-23$35.90$83.51438,200——
2004-03-22$36.29$84.42302,700——
2004-03-19$36.55$85.02605,000——
2004-03-18$37.06$86.211,027,800——
2004-03-17$38.05$88.51444,000——
2004-03-16$37.30$86.77358,000——
2004-03-15$37.33$86.84519,100——
2004-03-12$37.78$87.89342,900——
2004-03-11$36.85$85.72583,300——
2004-03-10$36.63$85.21378,300——
2004-03-09$37.24$86.63379,200——
2004-03-08$37.26$86.68216,300——
2004-03-05$37.87$88.10320,700——
2004-03-04$37.59$87.44318,700——
2004-03-03$37.25$86.65363,000——
2004-03-02$37.00$86.07556,000——
2004-03-01$37.40$87.00387,000——
2004-02-27$36.84$85.70549,200——
2004-02-26$36.30$84.44252,300——
2004-02-25$35.75$83.16375,900——
2004-02-24$35.50$82.58335,900——
2004-02-23$35.83$83.35341,100——
2004-02-20$36.21$84.23507,200——
2004-02-19$35.94$83.61297,500——
2004-02-18$36.58$84.75301,700——
2004-02-17$36.30$84.10282,600——
2004-02-13$36.25$83.98434,800——
2004-02-12$36.84$85.35393,300——
2004-02-11$37.05$85.83465,000——
2004-02-10$36.22$83.91681,700——
2004-02-09$37.10$85.95374,300——
2004-02-06$36.75$85.14501,900——
2004-02-05$35.55$82.36585,200——
2004-02-04$35.81$82.96285,500——
2004-02-03$36.06$83.54522,300——
2004-02-02$36.30$84.10499,900——
2004-01-30$36.80$85.26332,800——
2004-01-29$36.92$85.53427,000——
2004-01-28$36.62$84.84561,900——
2004-01-27$37.05$85.83747,300——
2004-01-26$37.04$85.81829,500——
2004-01-23$37.30$86.41648,400——
2004-01-22$37.30$86.41425,000——
2004-01-21$37.70$87.34918,900——
2004-01-20$37.44$86.74341,200——
2004-01-16$37.45$86.76429,900——
2004-01-15$37.55$86.99455,600——
2004-01-14$36.99$85.70450,600——
2004-01-13$37.50$86.88924,700——
2004-01-12$36.67$84.95360,200——
2004-01-09$36.03$83.47432,100——
2004-01-08$36.11$83.66507,200——
2004-01-07$35.36$81.92737,200——
2004-01-06$35.43$82.08807,700——
2004-01-05$34.10$79.00347,100——
2004-01-02$33.67$78.00196,200——