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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$61.76$216.69231,100——
2020-12-30$62.57$219.53248,300——
2020-12-29$62.68$219.92323,500——
2020-12-28$62.99$221.01315,000——
2020-12-24$64.03$224.6584,400——
2020-12-23$64.17$225.15291,900——
2020-12-22$63.84$223.99407,000——
2020-12-21$63.88$224.13532,000——
2020-12-18$63.32$222.161,194,800——
2020-12-17$62.49$219.25353,200——
2020-12-16$63.46$222.66359,100——
2020-12-15$63.24$221.88491,700——
2020-12-14$60.66$212.83414,000——
2020-12-11$62.69$219.95340,100——
2020-12-10$62.35$218.76254,400——
2020-12-09$61.94$217.32361,200——
2020-12-08$61.59$216.09445,600——
2020-12-07$60.79$213.29384,400——
2020-12-04$61.71$216.51275,400——
2020-12-03$60.46$212.13402,700——
2020-12-02$60.35$211.74350,400——
2020-12-01$60.62$212.69617,000——
2020-11-30$59.22$207.78642,400——
2020-11-27$60.86$213.53123,700——
2020-11-25$60.69$212.94472,200——
2020-11-24$60.34$211.71396,800——
2020-11-23$58.47$205.15469,900——
2020-11-20$56.02$196.55472,400——
2020-11-19$57.99$201.50412,100——
2020-11-18$57.85$201.01646,400——
2020-11-17$57.67$200.39452,500——
2020-11-16$57.60$200.14568,100——
2020-11-13$55.80$193.89355,100——
2020-11-12$53.84$187.08468,900——
2020-11-11$55.17$191.70378,100——
2020-11-10$55.27$192.05470,800——
2020-11-09$53.85$187.11672,500——
2020-11-06$52.44$182.21341,300——
2020-11-05$53.06$184.37592,900——
2020-11-04$51.27$178.15529,600——
2020-11-03$52.53$182.53857,200——
2020-11-02$49.69$172.66862,700——
2020-10-30$49.26$171.16724,500——
2020-10-29$50.97$177.11804,800——
2020-10-28$49.45$171.821,005,500——
2020-10-27$50.29$174.74341,200——
2020-10-26$50.73$176.27323,400——
2020-10-23$51.58$179.23240,800——
2020-10-22$51.30$178.25299,900——
2020-10-21$49.98$173.67475,100——
2020-10-20$50.31$174.81285,400——
2020-10-19$49.39$171.62399,200——
2020-10-16$50.13$174.19428,600——
2020-10-15$50.60$175.82320,200——
2020-10-14$48.84$169.70379,100——
2020-10-13$48.15$167.31384,400——
2020-10-12$48.79$169.53550,500——
2020-10-09$47.24$164.15697,100——
2020-10-08$47.25$164.18365,100——
2020-10-07$47.39$164.67393,500——
2020-10-06$46.03$159.94780,600——
2020-10-05$45.93$159.59369,300——
2020-10-02$44.06$153.10378,600——
2020-10-01$42.14$146.42363,800——
2020-09-30$42.24$146.77681,300——
2020-09-29$41.08$142.74285,800——
2020-09-28$41.91$145.62427,500——
2020-09-25$40.97$142.36321,300——
2020-09-24$40.74$141.56615,300——
2020-09-23$41.82$145.31396,100——
2020-09-22$43.18$150.04544,700——
2020-09-21$42.75$148.54485,300——
2020-09-18$44.50$154.621,127,800——
2020-09-17$44.75$155.49987,800——
2020-09-16$43.63$151.60861,900——
2020-09-15$42.32$147.05418,400——
2020-09-14$42.40$147.33399,500——
2020-09-11$41.31$143.54374,600——
2020-09-10$41.27$143.40466,800——
2020-09-09$41.81$145.28482,700——
2020-09-08$40.31$140.07478,700——
2020-09-04$40.77$141.66513,900——
2020-09-03$40.43$140.48525,000——
2020-09-02$42.21$146.67513,900——
2020-09-01$42.28$146.91388,600——
2020-08-31$40.90$142.12542,500——
2020-08-28$41.61$144.58323,000——
2020-08-27$41.64$144.69648,800——
2020-08-26$41.19$143.12532,700——
2020-08-25$40.06$139.20331,900——
2020-08-24$40.45$140.55446,200——
2020-08-21$39.37$136.80873,700——
2020-08-20$39.21$134.30506,900——
2020-08-19$39.57$135.53645,600——
2020-08-18$38.56$132.07358,400——
2020-08-17$39.01$133.61465,800——
2020-08-14$39.34$134.74544,600——
2020-08-13$39.07$133.82594,600——
2020-08-12$40.01$137.041,027,200——
2020-08-11$38.88$133.17650,100——
2020-08-10$38.32$131.25816,000——
2020-08-07$37.47$128.341,405,200——
2020-08-06$36.03$123.41639,000——
2020-08-05$36.76$125.91800,900——
2020-08-04$36.45$124.84573,200——
2020-08-03$36.11$123.68780,600——
2020-07-31$36.63$125.461,013,800——
2020-07-30$37.63$128.891,093,200——
2020-07-29$37.95$129.982,594,600——
2020-07-28$42.17$144.44862,300——
2020-07-27$43.01$147.31777,100——
2020-07-24$42.19$144.50508,900——
2020-07-23$42.50$145.57513,500——
2020-07-22$42.78$146.52729,800——
2020-07-21$42.73$146.351,135,300——
2020-07-20$41.55$142.31526,300——
2020-07-17$43.48$148.92781,900——
2020-07-16$43.58$149.27727,300——
2020-07-15$42.59$145.871,141,100——
2020-07-14$40.22$137.76482,700——
2020-07-13$38.96$133.44467,700——
2020-07-10$38.97$133.48624,600——
2020-07-09$37.58$128.71803,400——
2020-07-08$38.99$133.54423,800——
2020-07-07$38.57$132.11502,300——
2020-07-06$39.75$136.151,257,100——
2020-07-02$36.73$125.80355,400——
2020-07-01$36.30$124.33532,700——
2020-06-30$37.51$128.47688,600——
2020-06-29$36.72$125.77818,400——
2020-06-26$34.83$119.301,231,800——
2020-06-25$36.12$123.71451,500——
2020-06-24$35.91$122.99506,600——
2020-06-23$38.27$131.08485,100——
2020-06-22$37.38$128.03427,000——
2020-06-19$37.39$128.06574,600——
2020-06-18$38.57$132.11314,200——
2020-06-17$38.32$131.25467,800——
2020-06-16$38.45$131.69546,300——
2020-06-15$37.34$127.89460,600——
2020-06-12$37.42$128.17562,400——
2020-06-11$35.34$121.04872,800——
2020-06-10$40.67$139.30681,300——
2020-06-09$42.47$145.46694,900——
2020-06-08$43.27$148.20696,300——
2020-06-05$42.22$144.61977,500——
2020-06-04$39.74$136.11824,700——
2020-06-03$38.53$131.97716,500——
2020-06-02$36.81$126.081,184,900——
2020-06-01$35.39$121.21577,600——
2020-05-29$34.26$117.34971,200——
2020-05-28$34.66$118.71761,300——
2020-05-27$34.94$119.67777,600——
2020-05-26$34.05$116.621,020,300——
2020-05-22$31.10$106.52468,400——
2020-05-21$31.33$107.311,198,900——
2020-05-20$31.60$108.231,023,000——
2020-05-19$31.61$108.27441,900——
2020-05-18$33.42$114.47703,500——
2020-05-15$29.90$102.41421,000——
2020-05-14$30.73$103.33692,700——
2020-05-13$29.74$100.01744,300——
2020-05-12$32.05$107.77585,800——
2020-05-11$33.80$113.66884,400——
2020-05-08$35.49$119.34957,200——
2020-05-07$33.15$111.47661,800——
2020-05-06$32.35$108.781,054,700——
2020-05-05$33.92$114.06775,100——
2020-05-04$32.78$110.231,947,000——
2020-05-01$34.94$117.491,170,000——
2020-04-30$35.40$119.042,696,100——
2020-04-29$34.89$117.322,792,300——
2020-04-28$30.70$103.231,369,000——
2020-04-27$30.37$102.122,084,900——
2020-04-24$27.92$93.89870,600——
2020-04-23$27.63$92.91642,900——
2020-04-22$26.34$88.57872,900——
2020-04-21$26.35$88.61651,400——
2020-04-20$26.54$89.25593,100——
2020-04-17$28.19$94.79735,700——
2020-04-16$27.51$92.511,246,300——
2020-04-15$28.27$95.06555,700——
2020-04-14$30.17$101.451,066,000——
2020-04-13$30.73$103.331,002,300——
2020-04-09$31.29$105.221,687,500——
2020-04-08$28.83$96.95739,300——
2020-04-07$27.33$91.902,197,600——
2020-04-06$25.90$87.091,152,700——
2020-04-03$22.93$77.111,358,100——
2020-04-02$24.00$80.701,746,700——
2020-04-01$24.60$82.721,635,600——
2020-03-31$26.44$88.912,047,900——
2020-03-30$26.20$88.102,412,300——
2020-03-27$26.49$89.08854,100——
2020-03-26$27.79$93.451,542,500——
2020-03-25$26.81$90.151,203,400——
2020-03-24$26.52$89.18913,300——
2020-03-23$25.07$84.301,257,700——
2020-03-20$26.39$88.741,666,100——
2020-03-19$28.81$96.88939,400——
2020-03-18$31.23$105.021,258,200——
2020-03-17$30.93$104.01886,900——
2020-03-16$27.18$91.401,330,800——
2020-03-13$30.89$103.87933,200——
2020-03-12$28.60$96.171,332,700——
2020-03-11$31.55$106.091,477,700——
2020-03-10$34.05$114.501,355,500——
2020-03-09$30.84$103.701,000,000——
2020-03-06$34.43$115.781,171,100——
2020-03-05$34.83$117.121,153,300——
2020-03-04$36.82$123.811,222,100——
2020-03-03$35.98$120.991,265,800——
2020-03-02$37.48$126.031,513,200——
2020-02-28$38.04$127.921,692,900——
2020-02-27$36.90$124.082,299,400——
2020-02-26$37.21$125.121,220,600——
2020-02-25$38.96$131.011,297,000——
2020-02-24$40.12$134.91915,600——
2020-02-21$40.78$137.13853,400——
2020-02-20$41.05$138.041,217,200——
2020-02-19$39.64$133.301,797,800——
2020-02-18$38.45$129.291,759,700——
2020-02-14$40.12$134.912,526,100——
2020-02-13$45.01$149.471,939,600——
2020-02-12$50.19$166.67671,800——
2020-02-11$49.58$164.65828,800——
2020-02-10$48.76$161.92740,700——
2020-02-07$50.05$166.21576,600——
2020-02-06$50.34$167.17599,000——
2020-02-05$50.73$168.47527,800——
2020-02-04$48.99$162.69379,500——
2020-02-03$48.37$160.63707,500——
2020-01-31$47.72$158.471,232,500——
2020-01-30$49.83$165.48439,300——
2020-01-29$50.00$166.04852,500——
2020-01-28$49.80$165.38528,100——
2020-01-27$49.72$165.111,351,600——
2020-01-24$51.75$171.851,005,900——
2020-01-23$52.98$175.94675,000——
2020-01-22$53.14$176.47827,800——
2020-01-21$54.36$180.52638,500——
2020-01-17$55.33$183.74804,400——
2020-01-16$55.95$185.80684,700——
2020-01-15$56.00$185.97762,500——
2020-01-14$55.34$183.77717,900——
2020-01-13$53.93$179.09873,300——
2020-01-10$53.14$176.47462,400——
2020-01-09$53.73$178.43454,200——
2020-01-08$54.03$179.42626,400——
2020-01-07$54.14$179.79771,800——
2020-01-06$53.70$178.33390,600——
2020-01-03$53.87$178.89396,400——
2020-01-02$54.33$180.42362,100——