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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$115.06$440.70337,100——
2023-12-28$115.27$441.50276,900——
2023-12-27$117.08$448.44279,800——
2023-12-26$118.45$453.68164,100——
2023-12-22$117.88$451.50223,700——
2023-12-21$117.27$449.17248,300——
2023-12-20$114.91$440.13370,200——
2023-12-19$113.28$433.88330,500——
2023-12-18$111.89$428.56213,200——
2023-12-15$111.44$426.84686,600——
2023-12-14$111.42$426.76283,100——
2023-12-13$108.22$414.50332,900——
2023-12-12$106.83$409.18198,800——
2023-12-11$108.27$414.69170,800——
2023-12-08$106.51$407.95134,500——
2023-12-07$106.18$406.69219,400——
2023-12-06$105.74$405.00215,500——
2023-12-05$107.90$413.28189,200——
2023-12-04$108.61$416.00410,500——
2023-12-01$108.21$414.46532,100——
2023-11-30$107.14$410.37538,600——
2023-11-29$107.13$410.33217,400——
2023-11-28$106.46$407.76215,200——
2023-11-27$106.52$407.99177,300——
2023-11-24$107.55$411.94133,100——
2023-11-22$106.35$407.34197,000——
2023-11-21$106.79$409.02438,800——
2023-11-20$107.24$410.75221,700——
2023-11-17$106.38$407.45315,100——
2023-11-16$105.06$399.68220,600——
2023-11-15$106.26$404.24388,500——
2023-11-14$106.40$404.78319,800——
2023-11-13$103.61$394.16188,100——
2023-11-10$103.49$393.71360,700——
2023-11-09$100.18$381.11243,800——
2023-11-08$100.93$383.97227,200——
2023-11-07$101.09$384.58234,000——
2023-11-06$100.51$382.37273,700——
2023-11-03$100.80$383.47322,400——
2023-11-02$98.00$372.82306,700——
2023-11-01$97.54$371.07394,800——
2023-10-31$97.54$371.071,032,000——
2023-10-30$95.06$361.64458,400——
2023-10-27$92.39$351.48441,900——
2023-10-26$93.22$354.64304,500——
2023-10-25$93.73$356.58654,600——
2023-10-24$97.98$372.74465,400——
2023-10-23$100.55$382.52433,200——
2023-10-20$101.67$386.78336,800——
2023-10-19$100.30$381.57229,500——
2023-10-18$101.59$386.48293,200——
2023-10-17$105.79$402.46443,500——
2023-10-16$103.59$394.09195,300——
2023-10-13$101.46$385.98284,700——
2023-10-12$102.78$391.01217,800——
2023-10-11$104.79$398.65252,900——
2023-10-10$103.56$393.97310,000——
2023-10-09$102.40$389.56312,000——
2023-10-06$100.70$383.09417,700——
2023-10-05$99.11$377.04317,700——
2023-10-04$100.88$383.78693,200——
2023-10-03$104.51$397.59373,000——
2023-10-02$105.73$402.23430,700——
2023-09-29$106.95$406.87297,600——
2023-09-28$106.53$405.27395,100——
2023-09-27$104.79$398.65518,600——
2023-09-26$102.57$390.21416,000——
2023-09-25$104.66$398.16347,500——
2023-09-22$103.78$394.81332,400——
2023-09-21$103.90$395.27603,200——
2023-09-20$103.00$391.84374,500——
2023-09-19$102.27$389.07497,200——
2023-09-18$103.43$393.48437,500——
2023-09-15$101.99$388.001,118,900——
2023-09-14$101.60$386.52486,600——
2023-09-13$100.37$381.84466,100——
2023-09-12$98.22$373.66246,400——
2023-09-11$97.03$369.13245,500——
2023-09-08$97.68$371.60398,700——
2023-09-07$98.12$373.28655,500——
2023-09-06$100.00$380.43297,600——
2023-09-05$100.21$381.23391,200——
2023-09-01$102.26$389.03467,500——
2023-08-31$100.70$383.09381,100——
2023-08-30$100.44$382.10336,000——
2023-08-29$98.40$374.34262,000——
2023-08-28$97.92$372.52258,900——
2023-08-25$96.92$368.71281,400——
2023-08-24$96.03$365.33302,000——
2023-08-23$96.88$368.56281,500——
2023-08-22$95.11$361.83446,400——
2023-08-21$96.38$366.66279,800——
2023-08-18$96.81$368.29349,600——
2023-08-17$96.71$365.21421,700——
2023-08-16$98.69$372.69266,900——
2023-08-15$99.53$375.86224,600——
2023-08-14$100.72$380.36306,700——
2023-08-11$100.54$379.68242,100——
2023-08-10$101.50$383.30196,500——
2023-08-09$101.85$384.62270,300——
2023-08-08$101.72$384.13378,700——
2023-08-07$102.74$387.98286,600——
2023-08-04$101.16$382.02425,100——
2023-08-03$99.98$377.56513,500——
2023-08-02$98.37$371.48458,700——
2023-08-01$101.57$383.57428,200——
2023-07-31$102.15$385.76525,100——
2023-07-28$101.13$381.90639,200——
2023-07-27$99.50$375.75489,500——
2023-07-26$98.62$372.43927,500——
2023-07-25$91.79$346.63364,200——
2023-07-24$91.48$345.46320,600——
2023-07-21$91.81$346.71136,000——
2023-07-20$92.29$348.52285,800——
2023-07-19$92.50$349.31455,000——
2023-07-18$90.38$341.31363,400——
2023-07-17$88.75$335.15245,400——
2023-07-14$88.31$333.49245,200——
2023-07-13$88.77$335.23299,700——
2023-07-12$85.85$324.20175,000——
2023-07-11$85.04$321.14159,300——
2023-07-10$84.74$320.01213,600——
2023-07-07$84.91$320.65365,100——
2023-07-06$83.38$314.87283,200——
2023-07-05$83.74$316.23207,200——
2023-07-03$85.92$324.47153,800——
2023-06-30$84.79$320.20215,800——
2023-06-29$84.09$317.55163,900——
2023-06-28$83.33$314.68254,500——
2023-06-27$83.54$315.48299,700——
2023-06-26$83.20$314.19169,900——
2023-06-23$82.02$309.74477,500——
2023-06-22$82.22$310.49407,100——
2023-06-21$81.98$309.59204,500——
2023-06-20$81.85$309.10282,900——
2023-06-16$82.26$310.641,079,400——
2023-06-15$82.63$312.04224,700——
2023-06-14$81.35$307.21277,800——
2023-06-13$81.43$307.51212,600——
2023-06-12$80.87$305.39209,600——
2023-06-09$81.33$307.13178,500——
2023-06-08$83.18$314.12184,700——
2023-06-07$84.08$317.52372,700——
2023-06-06$81.59$308.11300,300——
2023-06-05$81.04$306.04198,600——
2023-06-02$81.80$308.91347,200——
2023-06-01$79.95$301.92193,600——
2023-05-31$78.83$297.69406,500——
2023-05-30$80.42$303.70245,300——
2023-05-26$79.72$301.05317,400——
2023-05-25$80.04$302.26248,400——
2023-05-24$78.34$295.84251,200——
2023-05-23$79.72$301.05367,600——
2023-05-22$80.41$303.66257,900——
2023-05-19$80.49$303.96226,900——
2023-05-18$81.13$304.04299,900——
2023-05-17$80.97$303.44330,700——
2023-05-16$79.34$297.33246,500——
2023-05-15$81.23$304.41298,600——
2023-05-12$80.85$302.99196,500——
2023-05-11$81.12$304.00220,700——
2023-05-10$81.57$305.68335,500——
2023-05-09$82.58$309.47414,000——
2023-05-08$82.99$311.01492,300——
2023-05-05$82.85$310.48417,500——
2023-05-04$79.60$298.30300,600——
2023-05-03$80.00$299.80309,600——
2023-05-02$80.38$301.22378,100——
2023-05-01$80.03$299.91385,300——
2023-04-28$79.16$296.65441,700——
2023-04-27$77.87$291.82524,800——
2023-04-26$77.43$290.17653,900——
2023-04-25$83.16$311.64336,900——
2023-04-24$85.31$319.70144,200——
2023-04-21$85.77$321.42202,500——
2023-04-20$86.55$324.35204,300——
2023-04-19$86.41$323.82125,700——
2023-04-18$85.79$321.50220,500——
2023-04-17$86.06$322.51210,700——
2023-04-14$85.89$321.87284,100——
2023-04-13$85.43$320.15195,200——
2023-04-12$85.94$322.06177,700——
2023-04-11$86.33$323.52192,500——
2023-04-10$85.40$320.04152,200——
2023-04-06$83.38$312.47170,000——
2023-04-05$84.37$316.18159,200——
2023-04-04$85.81$321.57199,600——
2023-04-03$87.74$328.81337,100——
2023-03-31$89.24$334.43319,800——
2023-03-30$87.04$326.18109,300——
2023-03-29$86.69$324.87164,300——
2023-03-28$86.11$322.70150,500——
2023-03-27$84.90$318.16194,000——
2023-03-24$83.94$314.57190,800——
2023-03-23$84.65$317.23234,400——
2023-03-22$85.15$319.10276,800——
2023-03-21$86.28$323.33287,500——
2023-03-20$84.26$315.76359,700——
2023-03-17$83.12$311.49570,800——
2023-03-16$86.17$322.92473,500——
2023-03-15$85.92$321.99523,500——
2023-03-14$86.66$324.76364,400——
2023-03-13$86.46$324.01352,900——
2023-03-10$90.98$340.95261,200——
2023-03-09$93.61$350.80340,300——
2023-03-08$95.74$358.79194,300——
2023-03-07$96.39$361.22583,300——
2023-03-06$96.05$359.95306,900——
2023-03-03$99.30$372.13179,100——
2023-03-02$99.74$373.78299,600——
2023-03-01$99.82$374.08470,600——
2023-02-28$97.91$366.92446,600——
2023-02-27$97.55$365.57357,500——
2023-02-24$96.44$361.41328,500——
2023-02-23$97.35$364.82500,900——
2023-02-22$96.10$360.14346,100——
2023-02-21$96.06$359.99326,800——
2023-02-17$98.58$369.43370,900——
2023-02-16$98.65$367.37308,200——
2023-02-15$99.90$372.02580,600——
2023-02-14$96.83$360.59260,500——
2023-02-13$97.09$361.56172,500——
2023-02-10$96.43$359.10141,500——
2023-02-09$96.34$358.77304,400——
2023-02-08$97.33$362.45137,600——
2023-02-07$98.90$368.30193,800——
2023-02-06$97.46$362.94189,600——
2023-02-03$98.02$365.02197,000——
2023-02-02$98.04$365.10208,800——
2023-02-01$96.62$359.81259,100——
2023-01-31$94.41$351.58912,100——
2023-01-30$92.03$342.72115,000——
2023-01-27$94.44$351.69153,300——
2023-01-26$92.48$344.39104,000——
2023-01-25$93.48$348.12140,600——
2023-01-24$94.53$352.03174,800——
2023-01-23$93.52$348.26155,400——
2023-01-20$92.87$345.84145,300——
2023-01-19$92.14$343.13200,600——
2023-01-18$92.73$345.32340,700——
2023-01-17$92.64$344.99288,300——
2023-01-13$91.37$340.26233,600——
2023-01-12$90.45$336.83287,600——
2023-01-11$88.08$328.01170,300——
2023-01-10$86.24$321.15291,800——
2023-01-09$84.25$313.74407,300——
2023-01-06$83.40$310.58109,800——
2023-01-05$81.89$304.95169,700——
2023-01-04$83.15$309.65195,400——
2023-01-03$82.58$307.52212,600——