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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$49.93$138.76433,100——
2012-12-28$48.69$135.31302,600——
2012-12-27$49.12$136.51543,500——
2012-12-26$49.72$138.17262,100——
2012-12-24$50.45$140.20107,800——
2012-12-21$50.42$140.12487,200——
2012-12-20$50.79$141.15361,000——
2012-12-19$50.83$141.26424,200——
2012-12-18$50.94$141.56644,200——
2012-12-17$48.82$135.67645,900——
2012-12-14$49.60$137.84743,500——
2012-12-13$49.27$136.92490,800——
2012-12-12$49.25$136.87507,400——
2012-12-11$49.12$136.51382,000——
2012-12-10$49.34$137.12490,200——
2012-12-07$48.59$135.03338,700——
2012-12-06$48.43$134.59442,600——
2012-12-05$48.06$133.56540,600——
2012-12-04$47.69$132.53353,100——
2012-12-03$47.40$131.73749,500——
2012-11-30$47.07$130.81546,600——
2012-11-29$47.55$132.14575,500——
2012-11-28$46.60$129.50319,300——
2012-11-27$46.33$128.75475,500——
2012-11-26$46.12$128.17271,100——
2012-11-23$46.02$127.89127,000——
2012-11-21$45.60$126.72264,600——
2012-11-20$45.43$126.25602,700——
2012-11-19$45.37$126.09282,500——
2012-11-16$44.22$122.89506,300——
2012-11-15$43.77$121.64628,400——
2012-11-14$44.01$121.44594,300——
2012-11-13$45.49$125.53362,800——
2012-11-12$45.60$125.83262,400——
2012-11-09$45.17$124.65458,100——
2012-11-08$45.51$125.58498,000——
2012-11-07$46.17$127.40522,300——
2012-11-06$47.51$131.10996,700——
2012-11-05$45.31$125.03438,400——
2012-11-02$45.74$126.22607,400——
2012-11-01$46.39$128.01639,000——
2012-10-31$45.12$124.51578,700——
2012-10-26$44.80$123.62387,800——
2012-10-25$44.47$122.71649,500——
2012-10-24$44.59$123.04919,700——
2012-10-23$45.82$126.441,356,600——
2012-10-22$43.43$119.84435,000——
2012-10-19$43.52$120.09323,100——
2012-10-18$44.34$122.35263,000——
2012-10-17$44.47$122.71258,600——
2012-10-16$44.08$121.64604,600——
2012-10-15$42.88$118.33233,700——
2012-10-12$42.29$116.70238,100——
2012-10-11$42.40$117.00340,100——
2012-10-10$41.96$115.79662,400——
2012-10-09$42.07$116.09471,900——
2012-10-08$42.12$116.23354,200——
2012-10-05$42.02$115.95629,600——
2012-10-04$41.56$114.68908,000——
2012-10-03$39.21$108.20345,200——
2012-10-02$38.91$107.37424,800——
2012-10-01$39.29$108.42463,700——
2012-09-28$39.06$107.78401,200——
2012-09-27$39.07$107.81346,600——
2012-09-26$38.70$106.79276,000——
2012-09-25$39.06$107.78813,700——
2012-09-24$40.23$111.01656,600——
2012-09-21$40.01$110.41604,900——
2012-09-20$40.52$111.81426,200——
2012-09-19$41.76$115.24249,800——
2012-09-18$41.27$113.88436,500——
2012-09-17$41.69$115.04356,200——
2012-09-14$42.99$118.63437,700——
2012-09-13$43.02$118.71466,300——
2012-09-12$42.67$117.75311,500——
2012-09-11$42.76$117.99473,600——
2012-09-10$42.38$116.95625,400——
2012-09-07$41.67$114.99422,300——
2012-09-06$41.02$113.19372,600——
2012-09-05$39.81$109.85301,400——
2012-09-04$40.01$110.41419,700——
2012-08-31$40.01$110.41361,100——
2012-08-30$39.81$109.85452,700——
2012-08-29$40.16$110.82375,900——
2012-08-28$40.44$111.59463,100——
2012-08-27$40.62$112.09395,100——
2012-08-24$40.49$111.73441,700——
2012-08-23$40.62$112.09524,000——
2012-08-22$41.19$113.66508,000——
2012-08-21$41.96$115.79328,400——
2012-08-20$41.95$115.76510,000——
2012-08-17$42.59$117.53900,100——
2012-08-16$41.60$114.79603,600——
2012-08-15$41.27$113.03366,200——
2012-08-14$40.89$111.99395,000——
2012-08-13$41.06$112.45298,900——
2012-08-10$40.83$111.82411,500——
2012-08-09$40.56$111.08405,600——
2012-08-08$40.33$110.45325,400——
2012-08-07$39.97$109.47354,500——
2012-08-06$39.64$108.56343,700——
2012-08-03$39.38$107.85412,100——
2012-08-02$38.48$105.39552,900——
2012-08-01$38.73$106.07868,400——
2012-07-31$39.44$108.02601,100——
2012-07-30$39.28$107.58797,800——
2012-07-27$39.39$107.88751,300——
2012-07-26$38.09$104.321,200,300——
2012-07-25$37.50$102.701,270,200——
2012-07-24$36.72$100.571,892,600——
2012-07-23$34.66$94.92993,500——
2012-07-20$35.14$96.24996,500——
2012-07-19$35.79$98.021,126,900——
2012-07-18$35.33$96.76895,100——
2012-07-17$34.84$95.42777,300——
2012-07-16$34.41$94.24745,700——
2012-07-13$34.69$95.011,141,200——
2012-07-12$33.40$91.471,222,600——
2012-07-11$33.43$91.56819,900——
2012-07-10$33.60$92.02923,200——
2012-07-09$34.38$94.161,067,200——
2012-07-06$34.33$94.021,098,400——
2012-07-05$35.08$96.08932,600——
2012-07-03$35.26$96.57871,800——
2012-07-02$35.31$96.711,220,900——
2012-06-29$36.01$98.621,165,300——
2012-06-28$34.98$95.80785,800——
2012-06-27$34.76$95.20720,600——
2012-06-26$34.59$94.731,274,800——
2012-06-25$34.34$94.051,542,800——
2012-06-22$35.44$97.065,665,500——
2012-06-21$40.75$111.60494,900——
2012-06-20$42.41$116.15449,500——
2012-06-19$42.55$116.53474,200——
2012-06-18$42.30$115.85408,600——
2012-06-15$42.14$115.41639,100——
2012-06-14$41.14$112.67809,600——
2012-06-13$41.23$112.92630,000——
2012-06-12$42.18$115.52429,700——
2012-06-11$41.95$114.89565,400——
2012-06-08$42.90$117.49467,800——
2012-06-07$42.74$117.05669,500——
2012-06-06$42.84$117.33476,100——
2012-06-05$41.66$114.10999,800——
2012-06-04$41.52$113.71744,400——
2012-06-01$41.69$114.181,069,900——
2012-05-31$43.21$118.34664,900——
2012-05-30$42.94$117.60992,800——
2012-05-29$44.29$121.30757,900——
2012-05-25$43.59$119.38603,200——
2012-05-24$44.08$120.721,162,900——
2012-05-23$43.39$118.831,052,600——
2012-05-22$42.41$116.15564,800——
2012-05-21$42.47$116.31848,700——
2012-05-18$41.10$112.56675,200——
2012-05-17$42.10$115.30891,100——
2012-05-16$43.57$118.53556,800——
2012-05-15$44.25$120.38821,600——
2012-05-14$44.42$120.85718,000——
2012-05-11$45.22$123.02547,700——
2012-05-10$45.48$123.73622,100——
2012-05-09$46.13$125.50644,600——
2012-05-08$46.88$127.541,028,400——
2012-05-07$46.61$126.80979,400——
2012-05-04$47.26$128.57753,700——
2012-05-03$48.78$132.71654,400——
2012-05-02$49.91$135.78823,200——
2012-05-01$49.33$134.20904,900——
2012-04-30$48.72$132.54741,100——
2012-04-27$49.22$133.90682,400——
2012-04-26$49.03$133.39858,100——
2012-04-25$48.98$133.251,173,400——
2012-04-24$48.41$131.701,512,300——
2012-04-23$48.38$131.62873,800——
2012-04-20$49.20$133.85830,600——
2012-04-19$49.03$133.391,157,900——
2012-04-18$49.62$134.991,434,000——
2012-04-17$50.27$136.761,261,600——
2012-04-16$49.94$135.861,039,600——
2012-04-13$49.74$135.32918,800——
2012-04-12$51.00$138.75778,200——
2012-04-11$50.40$137.11635,800——
2012-04-10$50.13$136.38751,000——
2012-04-09$51.91$141.22478,100——
2012-04-05$53.40$145.28293,000——
2012-04-04$53.42$145.33533,700——
2012-04-03$53.33$145.09698,400——
2012-04-02$53.90$146.64780,900——
2012-03-30$52.80$143.64416,500——
2012-03-29$52.72$143.43758,300——
2012-03-28$52.81$143.67892,500——
2012-03-27$53.06$144.35888,800——
2012-03-26$53.78$146.311,047,900——
2012-03-23$54.21$147.48204,500——
2012-03-22$53.79$146.34338,200——
2012-03-21$54.74$148.92460,300——
2012-03-20$54.63$148.62372,400——
2012-03-19$55.55$151.12463,400——
2012-03-16$55.37$150.63519,700——
2012-03-15$55.51$151.02841,400——
2012-03-14$54.16$147.34362,900——
2012-03-13$54.91$149.38428,800——
2012-03-12$53.56$145.71335,600——
2012-03-09$53.50$145.55275,600——
2012-03-08$52.94$144.02409,900——
2012-03-07$52.15$141.87356,000——
2012-03-06$51.86$141.09565,000——
2012-03-05$52.75$143.51576,700——
2012-03-02$53.52$145.60518,500——
2012-03-01$54.20$147.45700,300——
2012-02-29$53.23$144.81680,200——
2012-02-28$52.42$142.61545,100——
2012-02-27$51.91$141.22565,100——
2012-02-24$52.32$142.34378,200——
2012-02-23$52.97$144.11471,500——
2012-02-22$51.98$141.41468,900——
2012-02-21$52.83$143.72569,200——
2012-02-17$53.70$146.09398,400——
2012-02-16$53.92$146.69448,600——
2012-02-15$53.50$144.76351,600——
2012-02-14$54.12$146.44556,100——
2012-02-13$54.85$148.41627,700——
2012-02-10$53.80$145.57516,100——
2012-02-09$54.15$146.52528,000——
2012-02-08$53.58$144.98575,800——
2012-02-07$53.06$143.57732,700——
2012-02-06$52.50$142.05805,200——
2012-02-03$52.62$142.381,598,200——
2012-02-02$53.02$143.462,931,400——
2012-02-01$56.94$154.07570,600——
2012-01-31$56.28$152.28494,700——
2012-01-30$56.92$154.01432,300——
2012-01-27$57.18$154.72465,900——
2012-01-26$56.50$152.88572,000——
2012-01-25$56.01$151.55525,700——
2012-01-24$54.54$147.57384,800——
2012-01-23$55.04$148.93401,000——
2012-01-20$55.49$150.14507,100——
2012-01-19$56.58$153.09289,800——
2012-01-18$56.07$151.71302,300——
2012-01-17$55.05$148.95339,700——
2012-01-13$55.05$148.95601,000——
2012-01-12$55.64$150.55648,700——
2012-01-11$55.95$151.39398,200——
2012-01-10$56.16$151.96424,400——
2012-01-09$54.66$147.90388,300——
2012-01-06$54.65$147.87205,600——
2012-01-05$54.92$148.60438,100——
2012-01-04$54.35$147.06248,300——
2012-01-03$54.38$147.14938,500——