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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$54.31$180.35549,000——
2019-12-30$53.79$178.63467,200——
2019-12-27$53.88$178.93404,500——
2019-12-26$54.18$179.92391,200——
2019-12-24$53.91$179.03249,700——
2019-12-23$53.62$178.06977,300——
2019-12-20$53.75$178.491,959,200——
2019-12-19$52.64$174.81624,000——
2019-12-18$52.46$174.21790,800——
2019-12-17$52.87$175.571,167,500——
2019-12-16$53.01$176.04635,900——
2019-12-13$52.06$172.88668,300——
2019-12-12$52.91$175.701,282,900——
2019-12-11$51.39$170.662,024,100——
2019-12-10$51.88$172.28879,300——
2019-12-09$53.42$177.40653,300——
2019-12-06$53.42$177.401,025,300——
2019-12-05$51.22$170.09607,900——
2019-12-04$51.37$170.59566,400——
2019-12-03$50.87$168.93709,900——
2019-12-02$52.55$174.51749,400——
2019-11-29$52.49$174.31294,800——
2019-11-27$53.32$177.07665,900——
2019-11-26$53.34$177.13546,900——
2019-11-25$53.25$176.831,431,800——
2019-11-22$51.61$171.39645,200——
2019-11-21$50.89$169.00773,500——
2019-11-20$50.16$166.57497,100——
2019-11-19$51.09$169.66499,400——
2019-11-18$52.06$172.88465,800——
2019-11-15$52.71$175.04487,600——
2019-11-14$53.12$174.541,018,000——
2019-11-13$51.73$169.98573,800——
2019-11-12$53.45$175.63537,600——
2019-11-11$53.93$177.20323,100——
2019-11-08$53.86$176.97699,500——
2019-11-07$53.95$177.27784,400——
2019-11-06$54.71$179.77655,600——
2019-11-05$53.94$177.24714,800——
2019-11-04$52.70$173.161,037,000——
2019-11-01$50.23$165.05653,100——
2019-10-31$48.63$159.791,222,700——
2019-10-30$48.44$159.171,407,700——
2019-10-29$52.12$171.262,015,800——
2019-10-28$55.12$181.11838,000——
2019-10-25$54.83$180.16512,600——
2019-10-24$53.39$175.43421,000——
2019-10-23$53.77$176.68333,800——
2019-10-22$53.61$176.15334,500——
2019-10-21$52.65$173.00274,000——
2019-10-18$52.45$172.34257,600——
2019-10-17$51.85$170.37410,100——
2019-10-16$51.00$167.58437,600——
2019-10-15$51.11$167.94384,300——
2019-10-14$49.81$163.67445,500——
2019-10-11$50.47$165.84384,500——
2019-10-10$48.70$160.02473,200——
2019-10-09$48.24$158.51483,800——
2019-10-08$47.26$155.29339,300——
2019-10-07$48.22$158.44299,800——
2019-10-04$48.15$158.21273,500——
2019-10-03$48.95$160.84420,600——
2019-10-02$48.84$160.48330,600——
2019-10-01$49.88$163.90339,400——
2019-09-30$51.77$170.11268,100——
2019-09-27$50.86$167.12339,400——
2019-09-26$51.66$169.75411,900——
2019-09-25$51.97$170.76483,200——
2019-09-24$49.99$164.26581,800——
2019-09-23$51.57$169.45464,900——
2019-09-20$51.33$168.66816,800——
2019-09-19$52.08$171.13571,400——
2019-09-18$52.40$172.18526,300——
2019-09-17$53.18$174.74550,200——
2019-09-16$53.59$176.09549,800——
2019-09-13$53.33$175.23512,800——
2019-09-12$53.25$174.97497,800——
2019-09-11$54.73$179.83479,300——
2019-09-10$53.98$177.37761,000——
2019-09-09$53.61$176.15715,500——
2019-09-06$50.75$166.76459,800——
2019-09-05$51.13$168.00661,600——
2019-09-04$49.28$161.93545,300——
2019-09-03$47.40$155.75673,000——
2019-08-30$48.17$158.28690,000——
2019-08-29$47.88$157.32338,600——
2019-08-28$47.12$154.83458,600——
2019-08-27$45.12$148.26408,200——
2019-08-26$46.98$154.37331,700——
2019-08-23$46.63$153.22623,600——
2019-08-22$48.73$160.12210,000——
2019-08-21$48.67$159.92281,700——
2019-08-20$47.66$156.60399,200——
2019-08-19$48.12$158.11423,900——
2019-08-16$47.64$156.54311,600——
2019-08-15$46.53$151.05446,100——
2019-08-14$47.18$153.16409,200——
2019-08-13$48.22$156.54625,900——
2019-08-12$47.63$154.62410,700——
2019-08-09$48.59$157.74448,200——
2019-08-08$49.93$162.09705,900——
2019-08-07$48.47$157.35418,600——
2019-08-06$48.54$157.57634,300——
2019-08-05$48.23$156.57633,700——
2019-08-02$49.89$161.96584,500——
2019-08-01$50.65$164.421,112,900——
2019-07-31$53.26$172.901,202,400——
2019-07-30$53.38$173.291,437,900——
2019-07-29$59.32$192.57501,200——
2019-07-26$59.09$191.82351,000——
2019-07-25$58.88$191.14409,500——
2019-07-24$60.09$195.07728,300——
2019-07-23$58.54$190.04575,900——
2019-07-22$57.72$187.37529,800——
2019-07-19$58.50$189.91481,400——
2019-07-18$56.97$184.94265,400——
2019-07-17$57.43$186.43448,100——
2019-07-16$58.82$190.95440,300——
2019-07-15$56.70$184.06239,100——
2019-07-12$57.53$186.76400,800——
2019-07-11$54.39$176.56395,700——
2019-07-10$53.85$174.81423,800——
2019-07-09$54.76$177.77327,800——
2019-07-08$55.52$180.23388,600——
2019-07-05$55.72$180.88278,700——
2019-07-03$55.76$181.01270,700——
2019-07-02$55.37$179.75622,400——
2019-07-01$57.53$186.76459,700——
2019-06-28$58.30$189.26853,600——
2019-06-27$56.49$183.38439,800——
2019-06-26$55.28$179.45457,600——
2019-06-25$54.22$176.01444,600——
2019-06-24$54.12$175.69674,700——
2019-06-21$56.90$184.71669,200——
2019-06-20$57.53$186.76357,600——
2019-06-19$56.94$184.84250,900——
2019-06-18$56.55$183.58323,800——
2019-06-17$56.18$182.38359,200——
2019-06-14$56.41$183.12281,600——
2019-06-13$56.97$184.94265,700——
2019-06-12$56.05$181.95415,200——
2019-06-11$55.58$180.43570,700——
2019-06-10$54.75$177.73426,300——
2019-06-07$53.21$172.73408,900——
2019-06-06$52.71$171.11359,200——
2019-06-05$53.02$172.12541,800——
2019-06-04$53.60$174.00882,000——
2019-06-03$51.16$166.08810,800——
2019-05-31$50.50$163.94673,600——
2019-05-30$52.29$169.75458,600——
2019-05-29$53.08$172.31568,900——
2019-05-28$53.27$172.93518,500——
2019-05-24$53.83$174.75478,900——
2019-05-23$54.41$176.63416,100——
2019-05-22$56.68$184.00395,700——
2019-05-21$58.08$188.54446,800——
2019-05-20$57.45$186.50559,700——
2019-05-17$57.70$187.31415,300——
2019-05-16$60.55$194.81418,900——
2019-05-15$59.77$192.30292,100——
2019-05-14$59.37$191.01541,200——
2019-05-13$57.87$186.19673,400——
2019-05-10$60.21$193.72516,000——
2019-05-09$61.33$197.32340,700——
2019-05-08$61.73$198.61276,800——
2019-05-07$62.45$200.92326,500——
2019-05-06$63.87$205.49362,400——
2019-05-03$63.66$204.81465,400——
2019-05-02$61.25$197.06740,300——
2019-05-01$60.55$194.81729,500——
2019-04-30$63.00$202.691,358,900——
2019-04-29$65.49$210.70739,900——
2019-04-26$64.89$208.77468,000——
2019-04-25$63.91$205.62470,000——
2019-04-24$67.19$216.17519,100——
2019-04-23$66.00$212.34359,700——
2019-04-22$65.73$211.47238,200——
2019-04-18$65.57$210.96193,000——
2019-04-17$65.56$210.93318,300——
2019-04-16$65.77$211.60311,600——
2019-04-15$65.44$210.54291,700——
2019-04-12$66.23$213.08356,700——
2019-04-11$65.20$209.77491,000——
2019-04-10$64.41$207.23198,000——
2019-04-09$64.08$206.17262,500——
2019-04-08$65.12$209.51279,600——
2019-04-05$64.73$208.26333,400——
2019-04-04$64.71$208.19347,100——
2019-04-03$63.68$204.88450,300——
2019-04-02$63.06$202.88496,300——
2019-04-01$63.83$205.36335,200——
2019-03-29$61.99$199.44546,900——
2019-03-28$61.62$198.25659,700——
2019-03-27$59.59$191.72469,300——
2019-03-26$58.67$188.76353,300——
2019-03-25$57.85$186.12658,900——
2019-03-22$58.82$189.24451,300——
2019-03-21$60.14$193.49610,300——
2019-03-20$59.51$191.46536,300——
2019-03-19$59.97$192.94418,000——
2019-03-18$61.55$198.03697,600——
2019-03-15$60.94$196.061,542,800——
2019-03-14$61.42$197.61517,900——
2019-03-13$61.11$196.61700,600——
2019-03-12$60.78$195.55495,300——
2019-03-11$60.91$195.971,014,800——
2019-03-08$59.04$189.951,040,200——
2019-03-07$60.05$193.20558,800——
2019-03-06$61.27$197.13407,800——
2019-03-05$62.00$199.47448,600——
2019-03-04$62.58$201.34432,400——
2019-03-01$62.33$200.54392,700——
2019-02-28$62.16$199.99688,100——
2019-02-27$62.53$201.18691,700——
2019-02-26$62.00$199.47553,300——
2019-02-25$63.18$203.27599,000——
2019-02-22$63.55$204.46515,600——
2019-02-21$63.90$205.59466,000——
2019-02-20$64.55$207.68607,100——
2019-02-19$64.01$205.94534,200——
2019-02-15$64.43$207.291,092,300——
2019-02-14$63.70$203.211,436,600——
2019-02-13$60.52$193.061,088,700——
2019-02-12$59.54$189.94591,000——
2019-02-11$58.37$186.20554,500——
2019-02-08$57.92$184.77485,300——
2019-02-07$58.22$185.72455,800——
2019-02-06$58.41$186.33327,900——
2019-02-05$58.81$187.61406,400——
2019-02-04$58.58$186.87464,400——
2019-02-01$58.36$186.171,223,500——
2019-01-31$57.91$184.741,197,700——
2019-01-30$57.47$183.331,028,400——
2019-01-29$56.04$178.77511,500——
2019-01-28$55.00$175.45446,100——
2019-01-25$55.02$175.52477,200——
2019-01-24$54.09$172.55546,600——
2019-01-23$53.72$171.37581,200——
2019-01-22$54.82$174.88853,700——
2019-01-18$56.68$180.811,492,500——
2019-01-17$54.23$173.00958,600——
2019-01-16$52.80$168.43818,500——
2019-01-15$51.92$165.631,207,500——
2019-01-14$55.52$177.111,233,900——
2019-01-11$55.62$177.43638,300——
2019-01-10$55.11$175.801,021,700——
2019-01-09$54.54$173.99648,800——
2019-01-08$52.40$167.16889,300——
2019-01-07$52.38$167.09990,900——
2019-01-04$51.82$165.31739,600——
2019-01-03$48.86$155.871,138,700——
2019-01-02$48.81$155.71805,800——