Ryder System (R)

Historical Prices For Ryder System (R)

Date Range:

2025-03-04 - 2025-06-04

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2025	145.00	151.05	145.00	150.35	313,848	150.35
6/02/2025	146.95	146.95	143.34	146.26	419,312	146.26
5/30/2025	150.31	150.79	146.37	147.13	1,121,665	147.13
5/29/2025	151.11	151.11	148.80	150.71	256,275	150.71
5/28/2025	152.82	153.08	149.89	150.14	280,737	150.14
5/27/2025	150.78	152.67	149.73	152.37	209,799	152.37
5/23/2025	147.24	150.16	147.24	149.28	250,754	149.28
5/22/2025	151.02	151.30	148.76	150.32	264,374	150.32
5/21/2025	152.34	153.76	150.96	151.17	309,256	151.17
5/20/2025	156.16	157.17	154.26	154.76	272,652	154.76
5/19/2025	155.78	157.77	154.78	156.28	270,225	156.28
5/16/2025	157.60	159.51	156.87	158.32	297,059	157.51
5/15/2025	159.21	160.16	157.40	157.52	290,375	156.71
5/14/2025	159.38	161.12	158.04	159.88	422,148	159.06
5/13/2025	156.69	161.42	156.69	159.81	568,120	158.99
5/12/2025	151.50	157.47	151.26	156.56	530,445	155.76
5/09/2025	146.95	147.02	143.77	144.97	281,346	144.23
5/08/2025	142.96	147.59	142.39	146.56	364,347	145.81
5/07/2025	143.07	144.72	139.89	141.25	496,321	140.53
5/06/2025	140.92	142.62	139.77	142.07	290,937	141.34
5/05/2025	143.04	145.31	142.94	143.14	259,525	142.41
5/02/2025	141.04	145.19	141.04	144.71	288,042	143.97
5/01/2025	138.85	140.65	135.74	138.90	581,571	138.19
4/30/2025	136.05	137.98	133.73	137.67	580,313	136.97
4/29/2025	137.68	138.69	135.87	137.82	290,913	137.12
4/28/2025	137.00	139.14	135.56	138.17	338,639	137.46
4/25/2025	136.63	138.12	135.96	137.22	234,482	136.52
4/24/2025	133.06	139.92	133.06	139.13	400,061	138.42
4/23/2025	142.97	147.72	133.53	135.31	561,423	134.62
4/22/2025	136.11	138.69	135.14	137.98	513,349	137.27
4/21/2025	136.89	137.40	130.16	134.20	678,690	133.51
4/17/2025	138.62	140.77	138.12	138.59	655,270	137.88
4/16/2025	139.50	141.26	136.10	138.12	360,431	137.41
4/15/2025	141.26	142.85	140.20	140.68	267,255	139.96
4/14/2025	141.37	142.45	138.56	140.88	302,007	140.16
4/11/2025	137.43	139.81	133.64	139.11	379,093	138.40
4/10/2025	140.83	142.24	135.81	138.64	365,010	137.93
4/09/2025	128.41	145.53	127.38	144.61	460,552	143.87
4/08/2025	136.86	138.92	127.96	130.14	422,279	129.47
4/07/2025	130.83	139.64	125.54	132.12	526,926	131.44
4/04/2025	133.02	135.91	127.98	133.77	410,180	133.09
4/03/2025	143.99	146.15	137.04	138.59	729,683	137.88
4/02/2025	144.20	152.11	143.99	151.66	485,312	150.88
4/01/2025	142.49	146.78	142.09	146.26	503,164	145.51
3/31/2025	138.75	144.91	137.84	143.81	517,232	143.07
3/28/2025	142.90	143.74	139.90	140.50	240,873	139.78
3/27/2025	144.79	145.07	143.00	143.97	252,108	143.23
3/26/2025	145.05	146.73	144.28	144.60	211,963	143.86
3/25/2025	145.11	146.16	143.94	144.87	275,996	144.13
3/24/2025	143.46	145.59	143.26	145.15	317,115	144.41
3/21/2025	138.84	142.47	138.67	141.64	624,107	140.91
3/20/2025	138.73	142.33	138.73	140.46	366,170	139.74
3/19/2025	127.83	140.87	127.83	139.80	431,696	139.09
3/18/2025	141.95	142.43	139.33	139.51	354,402	138.80
3/17/2025	139.75	143.56	139.75	142.05	329,985	141.32
3/14/2025	137.91	140.71	135.00	140.66	469,408	139.94
3/13/2025	144.94	144.94	134.41	136.38	761,228	135.68
3/12/2025	148.25	148.26	143.69	144.64	433,362	143.90
3/11/2025	147.26	149.62	145.89	146.81	406,938	146.06
3/10/2025	148.29	148.91	145.93	147.66	518,626	146.91
3/07/2025	153.50	155.26	147.10	150.82	562,672	150.05
3/06/2025	154.54	156.22	153.15	154.77	331,399	153.98
3/05/2025	153.61	156.29	152.62	155.82	294,580	155.02
3/04/2025	155.78	156.62	150.23	153.39	378,669	152.60