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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$52.64$139.29589,400——
2010-12-30$51.75$136.94226,900——
2010-12-29$51.41$136.04274,400——
2010-12-28$51.39$135.99297,300——
2010-12-27$51.21$135.51323,900——
2010-12-23$50.94$134.80332,100——
2010-12-22$51.24$135.59415,300——
2010-12-21$51.34$135.85421,000——
2010-12-20$50.95$134.82549,400——
2010-12-17$50.62$133.95864,000——
2010-12-16$50.03$132.39757,000——
2010-12-15$49.28$130.401,684,800——
2010-12-14$47.04$124.48632,000——
2010-12-13$46.60$123.31477,800——
2010-12-10$47.67$126.14961,400——
2010-12-09$46.77$123.76840,900——
2010-12-08$45.68$120.88261,700——
2010-12-07$45.81$121.22497,700——
2010-12-06$45.37$120.06283,800——
2010-12-03$45.20$119.61425,300——
2010-12-02$45.20$119.61395,300——
2010-12-01$44.44$117.60461,800——
2010-11-30$43.11$114.08527,300——
2010-11-29$43.94$116.27340,900——
2010-11-26$43.88$116.11143,600——
2010-11-24$44.32$117.28319,500——
2010-11-23$42.97$113.71445,700——
2010-11-22$43.59$115.35276,800——
2010-11-19$43.81$115.93280,600——
2010-11-18$43.63$115.45343,600——
2010-11-17$43.06$113.23489,300——
2010-11-16$42.65$112.15545,900——
2010-11-15$43.57$114.57419,700——
2010-11-12$43.53$114.46416,700——
2010-11-11$44.46$116.91433,100——
2010-11-10$44.58$117.23273,300——
2010-11-09$44.39$116.73502,800——
2010-11-08$45.07$118.51414,100——
2010-11-05$45.23$118.94538,700——
2010-11-04$45.24$118.96709,500——
2010-11-03$44.68$117.49714,500——
2010-11-02$44.41$116.78378,400——
2010-11-01$43.98$115.65465,700——
2010-10-29$43.75$115.04399,000——
2010-10-28$43.62$114.70412,100——
2010-10-27$43.63$114.73566,100——
2010-10-26$44.10$115.96796,300——
2010-10-25$44.68$117.49703,300——
2010-10-22$44.87$117.99529,600——
2010-10-21$44.66$117.441,139,200——
2010-10-20$46.13$121.30430,200——
2010-10-19$45.04$118.44473,300——
2010-10-18$45.72$120.22290,500——
2010-10-15$45.38$119.33553,600——
2010-10-14$45.44$119.49462,500——
2010-10-13$45.82$120.49720,300——
2010-10-12$44.22$116.28488,200——
2010-10-11$44.37$116.67332,900——
2010-10-08$43.82$115.23319,200——
2010-10-07$43.15$113.47458,000——
2010-10-06$43.31$113.89370,600——
2010-10-05$43.30$113.861,266,200——
2010-10-04$41.87$110.10513,800——
2010-10-01$42.51$111.78514,500——
2010-09-30$42.77$112.47453,400——
2010-09-29$42.94$112.91423,400——
2010-09-28$43.14$113.44542,300——
2010-09-27$42.82$112.60399,300——
2010-09-24$43.26$113.75598,000——
2010-09-23$42.07$110.63561,600——
2010-09-22$43.37$114.04756,900——
2010-09-21$43.57$114.57625,200——
2010-09-20$42.85$112.68397,700——
2010-09-17$42.10$110.70510,800——
2010-09-16$41.95$110.31364,100——
2010-09-15$42.27$111.15348,500——
2010-09-14$42.40$111.49380,600——
2010-09-13$42.23$111.05330,000——
2010-09-10$41.57$109.31286,100——
2010-09-09$41.57$109.31516,600——
2010-09-08$40.90$107.55450,700——
2010-09-07$40.15$105.58380,000——
2010-09-03$40.99$107.79601,600——
2010-09-02$40.50$106.50840,200——
2010-09-01$39.55$104.001,072,500——
2010-08-31$38.37$100.90555,500——
2010-08-30$38.32$100.76357,800——
2010-08-27$39.20$103.08558,100——
2010-08-26$38.05$100.05675,500——
2010-08-25$38.07$100.11598,100——
2010-08-24$37.91$99.69642,800——
2010-08-23$38.50$101.24776,900——
2010-08-20$39.32$103.39615,500——
2010-08-19$39.65$104.261,093,100——
2010-08-18$41.16$107.52583,000——
2010-08-17$41.13$107.44495,000——
2010-08-16$40.35$105.41419,700——
2010-08-13$40.33$105.35469,000——
2010-08-12$40.74$106.43495,900——
2010-08-11$40.93$106.92497,500——
2010-08-10$43.14$112.70484,700——
2010-08-09$44.27$115.65290,000——
2010-08-06$43.52$113.69393,900——
2010-08-05$44.18$115.41376,200——
2010-08-04$44.17$115.39418,300——
2010-08-03$43.14$112.70492,800——
2010-08-02$44.04$115.05515,100——
2010-07-30$43.67$114.08844,000——
2010-07-29$43.82$114.47818,400——
2010-07-28$43.68$114.11551,600——
2010-07-27$43.96$114.84769,800——
2010-07-26$43.45$113.501,072,400——
2010-07-23$43.25$112.981,108,100——
2010-07-22$43.19$112.83750,300——
2010-07-21$41.32$107.94805,000——
2010-07-20$41.56$108.57732,500——
2010-07-19$40.47$105.72561,200——
2010-07-16$39.83$104.05469,900——
2010-07-15$41.17$107.55619,800——
2010-07-14$41.62$108.72671,700——
2010-07-13$41.64$108.781,011,300——
2010-07-12$40.84$106.69472,500——
2010-07-09$41.12$107.42594,700——
2010-07-08$40.98$107.05626,300——
2010-07-07$40.18$104.96707,900——
2010-07-06$38.38$100.26702,000——
2010-07-02$38.84$101.46916,000——
2010-07-01$40.19$104.991,094,000——
2010-06-30$40.23$105.09592,300——
2010-06-29$40.37$105.46530,600——
2010-06-28$42.04$109.82512,400——
2010-06-25$42.55$111.15927,800——
2010-06-24$42.07$109.90559,200——
2010-06-23$42.56$111.18568,400——
2010-06-22$42.34$110.61516,100——
2010-06-21$44.21$115.49700,600——
2010-06-18$44.49$116.22598,100——
2010-06-17$44.64$116.61733,300——
2010-06-16$44.50$116.25671,900——
2010-06-15$45.42$118.65735,500——
2010-06-14$43.86$114.58928,000——
2010-06-11$43.89$114.65665,900——
2010-06-10$43.60$113.901,074,600——
2010-06-09$41.30$107.891,108,500——
2010-06-08$40.65$106.191,124,700——
2010-06-07$40.17$104.94942,100——
2010-06-04$41.67$108.861,476,200——
2010-06-03$44.91$117.32851,500——
2010-06-02$44.50$116.25716,600——
2010-06-01$43.47$113.56900,600——
2010-05-28$44.94$117.40930,100——
2010-05-27$45.47$118.781,383,100——
2010-05-26$44.14$115.311,265,600——
2010-05-25$43.50$113.641,320,800——
2010-05-24$43.52$113.69993,800——
2010-05-21$43.48$113.581,803,900——
2010-05-20$42.28$109.801,240,900——
2010-05-19$45.00$116.86861,100——
2010-05-18$45.23$117.461,031,500——
2010-05-17$45.57$118.341,073,800——
2010-05-14$44.99$116.831,057,400——
2010-05-13$46.47$120.68657,900——
2010-05-12$47.20$122.57883,700——
2010-05-11$46.04$119.561,161,300——
2010-05-10$44.81$116.371,513,100——
2010-05-07$42.46$110.261,969,900——
2010-05-06$45.23$117.461,417,700——
2010-05-05$46.28$120.181,277,700——
2010-05-04$45.93$119.27636,900——
2010-05-03$47.81$124.16486,700——
2010-04-30$46.52$120.81843,300——
2010-04-29$47.46$123.251,114,200——
2010-04-28$46.86$121.691,178,200——
2010-04-27$46.79$121.51846,600——
2010-04-26$47.64$123.71715,200——
2010-04-23$47.35$122.961,216,600——
2010-04-22$47.76$124.031,098,900——
2010-04-21$45.74$118.781,851,600——
2010-04-20$43.63$113.30726,900——
2010-04-19$43.36$112.60772,500——
2010-04-16$43.35$112.57761,000——
2010-04-15$43.94$114.11589,300——
2010-04-14$43.73$113.56450,900——
2010-04-13$42.95$111.54600,500——
2010-04-12$42.72$110.94517,100——
2010-04-09$42.44$110.21498,300——
2010-04-08$41.84$108.65494,700——
2010-04-07$41.73$108.37915,200——
2010-04-06$41.56$107.931,305,700——
2010-04-05$39.62$102.89474,200——
2010-04-01$39.19$101.77654,400——
2010-03-31$38.76$100.65599,300——
2010-03-30$39.01$101.30344,400——
2010-03-29$38.86$100.91306,600——
2010-03-26$38.56$100.14524,700——
2010-03-25$38.26$99.36584,600——
2010-03-24$38.54$100.08530,800——
2010-03-23$38.89$100.99538,300——
2010-03-22$38.77$100.68466,500——
2010-03-19$38.69$100.471,358,400——
2010-03-18$38.53$100.06654,100——
2010-03-17$38.49$99.951,160,900——
2010-03-16$37.69$97.88726,400——
2010-03-15$36.96$95.98537,700——
2010-03-12$36.80$95.56834,400——
2010-03-11$35.96$93.38796,500——
2010-03-10$36.43$94.60779,300——
2010-03-09$36.61$95.07694,900——
2010-03-08$36.01$93.51343,800——
2010-03-05$35.91$93.25638,400——
2010-03-04$35.29$91.64519,900——
2010-03-03$35.11$91.18841,400——
2010-03-02$35.08$91.10663,800——
2010-03-01$35.29$91.64628,200——
2010-02-26$35.29$91.64694,400——
2010-02-25$34.74$90.22908,200——
2010-02-24$34.86$90.53752,700——
2010-02-23$34.43$89.411,233,000——
2010-02-22$35.12$91.20609,700——
2010-02-19$34.85$90.50835,700——
2010-02-18$34.69$89.44387,100——
2010-02-17$34.64$89.31666,600——
2010-02-16$34.70$89.46693,300——
2010-02-12$34.15$88.04861,700——
2010-02-11$34.04$87.76987,700——
2010-02-10$33.21$85.62499,100——
2010-02-09$33.40$86.11687,900——
2010-02-08$32.67$84.23867,600——
2010-02-05$33.14$85.441,329,500——
2010-02-04$32.55$83.922,342,700——
2010-02-03$34.45$88.823,191,500——
2010-02-02$37.34$96.271,752,800——
2010-02-01$37.10$95.651,355,300——
2010-01-29$36.40$93.84821,800——
2010-01-28$36.52$94.15665,900——
2010-01-27$37.20$95.91755,400——
2010-01-26$36.91$95.16484,500——
2010-01-25$37.12$95.70526,600——
2010-01-22$37.43$96.50823,700——
2010-01-21$38.65$99.65681,800——
2010-01-20$39.61$102.12593,000——
2010-01-19$40.12$103.44499,200——
2010-01-15$39.88$102.82613,700——
2010-01-14$40.55$104.54748,900——
2010-01-13$40.22$103.691,247,500——
2010-01-12$39.05$100.681,358,800——
2010-01-11$41.09$105.941,040,700——
2010-01-08$40.34$104.00885,200——
2010-01-07$39.50$101.84821,500——
2010-01-06$40.24$103.74762,200——
2010-01-05$40.80$105.19805,400——
2010-01-04$41.55$107.12640,700——