Ryder System Stock Price History
NYSE: RConsumer DiscretionaryRental/Leasing CompaniesUSD
238.55+3.37 (+1.43%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
R price history at a glance
The price history for Ryder System (R) on this page begins on December 31, 1979, when the stock closed at $7.83; it most recently closed at $238.55 on October 5, 2026. The highest price in this record is $284.25, reached on June 8, 2026; the latest close is 16.1% below that peak. Across the 46 complete calendar years in the table, R finished higher in 29 and lower in 17. Its best year was 1982 (+71.1%) and its worst was 2018 (-38.4%).
Over roughly 47 years the share price changed +2945.3%, a 7.6% compound annual price return (excluding dividends). In the last 12 months alone, R has gained 29.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1979
- $284.25
- Date of high
- Jun 8, 2026
- Low since 1979
- $5.33
- Date of low
- Mar 24, 1980
- 52-week high
- $284.25
- 52-week low
- $157.67
- Last close
- $238.55
R returns
1 week
+0.55%
1 month
-2.53%
3 months
-11.29%
6 months
+8.94%
Year to date
+24.64%
1 year
+29.46%
3 years
+135.12%
5 years
+184.84%
R price return, excluding dividends.
R annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 238.55 | +22.85% |
| 2025 | 194.18 | +21.95% |
| 2024 | 159.23 | +38.39% |
| 2023 | 115.06 | +37.68% |
| 2022 | 83.57 | +1.38% |
| 2021 | 82.43 | +33.47% |
| 2020 | 61.76 | +14.65% |
| 2019 | 53.87 | +3.96% |
| 2018 | 51.82 | -38.43% |
| 2017 | 84.17 | +13.07% |
| 2016 | 74.44 | +30.99% |
| 2015 | 56.83 | -38.42% |
| 2014 | 92.28 | +26.78% |
| 2013 | 72.79 | +40.17% |
| 2012 | 51.93 | -2.28% |
| 2011 | 53.14 | +0.95% |
| 2010 | 52.64 | +27.86% |
| 2009 | 41.17 | +1.86% |
| 2008 | 40.42 | -4.01% |
| 2007 | 42.11 | -17.53% |
| 2006 | 51.06 | +24.48% |
| 2005 | 41.02 | -14.13% |
| 2004 | 47.77 | +41.88% |
| 2003 | 33.67 | +49.31% |
| 2002 | 22.55 | -0.88% |
| 2001 | 22.75 | +36.84% |
| 2000 | 16.63 | -31.97% |
| 1999 | 24.44 | -6.01% |
| 1998 | 26.00 | -20.61% |
| 1997 | 32.75 | +14.41% |
| 1996 | 28.63 | +15.66% |
| 1995 | 24.75 | +12.50% |
| 1994 | 22.00 | -16.98% |
| 1993 | 26.50 | -3.64% |
| 1992 | 27.50 | +34.15% |
| 1991 | 20.50 | +37.82% |
| 1990 | 14.88 | -26.99% |
| 1989 | 20.38 | -21.63% |
| 1988 | 26.00 | -1.89% |
| 1987 | 26.50 | -21.48% |
| 1986 | 33.75 | +55.17% |
| 1985 | 21.75 | +36.29% |
| 1984 | 15.96 | -17.81% |
| 1983 | 19.42 | +15.92% |
| 1982 | 16.75 | +71.06% |
| 1981 | 9.79 | +9.30% |
| 1980 | 8.96 | +14.36% |
| 1979* | 7.83 | 0.00% |
* Partial year: the record begins after the start of 1979; return measured from the first available close.
2026 return is year to date.
R daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 239.47 | 238.98 | 235.75 | 238.55 | +1.43% | |
| 233.90 | 236.39 | 232.27 | 235.18 | +1.23% | |
| 233.57 | 236.60 | 230.75 | 232.32 | -1.63% | |
| 238.50 | 239.97 | 235.97 | 236.17 | +0.10% | |
| 239.29 | 240.66 | 235.81 | 235.94 | -0.55% | |
| 233.87 | 238.33 | 232.56 | 237.24 | +2.74% | |
| 227.61 | 235.23 | 223.30 | 230.92 | +1.34% | |
| 231.71 | 231.71 | 227.79 | 227.86 | -1.30% | |
| 227.91 | 231.12 | 226.17 | 230.87 | -1.31% | |
| 234.70 | 236.72 | 232.93 | 233.93 | -0.70% | |
| 236.24 | 238.75 | 234.70 | 235.57 | -0.29% | |
| 237.23 | 238.56 | 235.30 | 236.25 | -0.74% | |
| 235.58 | 240.41 | 234.30 | 238.00 | +0.63% | |
| 239.86 | 241.28 | 236.46 | 236.50 | -0.27% | |
| 239.32 | 239.32 | 234.13 | 237.14 | -0.59% | |
| 241.42 | 241.42 | 234.29 | 238.54 | -0.16% | |
| 242.36 | 242.36 | 235.42 | 238.92 | +0.40% | |
| 240.68 | 241.39 | 235.57 | 237.96 | -1.33% | |
| 242.52 | 243.86 | 240.00 | 241.16 | +0.01% | |
| 241.60 | 242.78 | 239.32 | 241.13 | -0.89% | |
| 244.43 | 245.96 | 240.64 | 243.30 | +0.70% | |
| 243.84 | 246.19 | 240.56 | 241.60 | -1.29% | |
| 247.42 | 247.99 | 243.47 | 244.75 | -0.87% | |
| 249.00 | 249.00 | 245.87 | 246.89 | -0.62% | |
| 245.98 | 250.96 | 245.98 | 248.44 | +0.60% | |
| 244.00 | 247.86 | 241.98 | 246.97 | +1.58% | |
| 243.98 | 244.51 | 241.50 | 243.13 | -0.14% | |
| 244.90 | 246.11 | 241.36 | 243.48 | -0.40% | |
| 246.00 | 246.40 | 243.31 | 244.46 | -0.57% | |
| 248.96 | 250.74 | 244.95 | 245.86 | -0.90% | |
| 248.49 | 250.57 | 246.23 | 248.09 | -0.62% | |
| 247.90 | 251.24 | 247.00 | 249.64 | +1.41% | |
| 247.51 | 248.01 | 243.64 | 246.18 | +0.51% | |
| 250.26 | 252.20 | 243.54 | 244.93 | -1.92% | |
| 250.56 | 250.96 | 246.89 | 249.73 | +0.76% | |
| 248.33 | 250.67 | 246.55 | 247.85 | -1.07% | |
| 261.69 | 262.42 | 250.43 | 250.54 | -3.32% | |
| 264.98 | 264.98 | 259.11 | 259.15 | -2.10% | |
| 263.80 | 266.98 | 257.56 | 264.70 | +0.28% | |
| 261.37 | 266.22 | 260.55 | 263.96 | +0.30% | |
| 264.41 | 265.50 | 262.46 | 263.17 | +0.08% | |
| 259.74 | 265.64 | 259.74 | 262.96 | +1.69% | |
| 261.39 | 264.60 | 258.36 | 258.59 | -0.60% | |
| 261.06 | 263.27 | 260.00 | 260.16 | -0.77% | |
| 262.38 | 265.30 | 261.69 | 262.19 | -0.04% | |
| 265.98 | 265.98 | 262.14 | 262.29 | -1.22% | |
| 266.99 | 269.78 | 264.53 | 265.54 | -1.21% | |
| 265.28 | 269.45 | 264.30 | 268.80 | +2.45% | |
| 260.55 | 262.91 | 256.40 | 262.36 | +2.32% | |
| 260.98 | 262.26 | 256.21 | 256.42 | -0.68% | |
| 261.00 | 261.00 | 254.55 | 258.17 | -0.03% | |
| 259.57 | 260.96 | 253.57 | 258.24 | -0.73% | |
| 267.36 | 268.51 | 260.07 | 260.13 | -3.18% | |
| 266.42 | 271.47 | 262.35 | 268.68 | +0.37% | |
| 270.47 | 271.14 | 260.18 | 267.68 | -0.09% | |
| 272.22 | 272.22 | 263.13 | 267.91 | -3.06% | |
| 274.04 | 278.07 | 274.04 | 276.37 | +0.66% | |
| 270.11 | 276.45 | 266.76 | 274.57 | +2.57% | |
| 271.99 | 272.32 | 267.45 | 267.69 | -1.52% | |
| 270.51 | 275.51 | 268.85 | 271.82 | -0.45% | |
| 264.48 | 277.00 | 264.48 | 273.06 | +3.24% | |
| 269.11 | 270.93 | 262.05 | 264.48 | -1.34% | |
| 268.77 | 269.79 | 263.54 | 268.06 | +1.04% | |
| 269.71 | 270.94 | 265.14 | 265.30 | -1.34% | |
| 268.98 | 271.65 | 265.75 | 268.91 | -0.27% | |
| 268.27 | 273.04 | 267.92 | 269.63 | +1.61% | |
| 267.59 | 268.06 | 261.80 | 265.36 | -0.22% | |
| 263.21 | 267.10 | 260.96 | 265.94 | +1.31% | |
| 261.59 | 267.30 | 260.35 | 262.49 | +0.68% | |
| 269.00 | 269.67 | 260.15 | 260.72 | -1.98% | |
| 262.55 | 269.41 | 261.99 | 266.00 | +0.85% | |
| 264.42 | 265.18 | 259.00 | 263.77 | -0.28% | |
| 261.26 | 265.70 | 260.20 | 264.50 | +1.37% | |
| 266.58 | 268.66 | 256.77 | 260.93 | -2.61% | |
| 264.05 | 270.21 | 263.29 | 267.92 | +2.65% | |
| 262.73 | 266.78 | 260.54 | 261.01 | -0.89% | |
| 263.01 | 268.31 | 261.49 | 263.36 | -0.64% | |
| 263.74 | 267.58 | 260.83 | 265.06 | +0.64% | |
| 268.94 | 271.51 | 262.86 | 263.37 | -1.03% | |
| 275.00 | 275.00 | 265.47 | 266.10 | -3.12% | |
| 278.01 | 279.88 | 274.11 | 274.66 | -0.93% | |
| 280.99 | 280.99 | 272.18 | 277.23 | -1.11% | |
| 282.92 | 284.25 | 279.05 | 280.33 | -0.00% | |
| 273.03 | 281.77 | 273.03 | 280.34 | +3.73% | |
| 272.99 | 279.99 | 269.92 | 270.25 | -2.42% | |
| 273.00 | 278.32 | 268.00 | 276.95 | +2.22% | |
| 265.75 | 272.66 | 263.78 | 270.94 | +2.16% | |
| 265.94 | 269.99 | 264.75 | 265.22 | +0.10% | |
| 262.35 | 265.59 | 259.95 | 264.96 | +1.76% | |
| 257.35 | 261.09 | 256.20 | 260.38 | +0.90% | |
| 255.00 | 259.42 | 253.25 | 258.06 | +1.67% | |
| 248.25 | 254.00 | 247.70 | 253.83 | +1.19% | |
| 248.33 | 251.71 | 246.09 | 250.85 | +0.82% | |
| 246.98 | 252.41 | 244.86 | 248.81 | -0.23% | |
| 251.41 | 252.45 | 247.72 | 249.39 | +0.27% | |
| 244.75 | 250.33 | 243.66 | 248.71 | +1.93% | |
| 239.48 | 244.20 | 235.06 | 244.00 | +2.33% | |
| 233.36 | 240.10 | 228.76 | 238.45 | +1.56% | |
| 230.52 | 236.54 | 229.20 | 234.79 | +2.88% | |
| 230.73 | 232.12 | 227.22 | 228.21 | -1.44% | |
| 230.29 | 234.10 | 228.77 | 231.55 | +0.28% | |
| 228.75 | 231.36 | 227.55 | 230.91 | -0.06% | |
| 229.12 | 234.73 | 224.98 | 231.06 | +1.65% | |
| 228.58 | 230.33 | 225.73 | 227.30 | -0.20% | |
| 232.17 | 234.28 | 224.93 | 227.76 | -2.03% | |
| 240.72 | 240.86 | 231.49 | 232.47 | -2.79% | |
| 243.67 | 244.05 | 238.20 | 239.14 | -1.11% | |
| 243.13 | 246.11 | 241.00 | 241.82 | +0.11% | |
| 244.41 | 246.23 | 240.11 | 241.56 | +0.48% | |
| 234.80 | 240.60 | 234.25 | 240.40 | +3.19% | |
| 247.98 | 247.98 | 232.73 | 232.97 | -6.81% | |
| 257.73 | 259.00 | 249.66 | 249.99 | -1.49% | |
| 247.28 | 254.24 | 246.31 | 253.77 | +3.40% | |
| 248.98 | 251.31 | 244.85 | 245.42 | -0.92% | |
| 249.32 | 249.56 | 245.38 | 247.71 | -0.71% | |
| 253.83 | 256.57 | 248.79 | 249.48 | -1.52% | |
| 245.27 | 254.16 | 243.31 | 253.34 | +4.43% | |
| 234.22 | 246.92 | 230.42 | 242.59 | +6.60% | |
| 232.97 | 233.55 | 225.15 | 227.58 | -1.47% | |
| 231.06 | 233.07 | 228.01 | 230.98 | +0.40% | |
| 226.11 | 231.59 | 223.45 | 230.07 | +1.29% | |
| 225.00 | 230.06 | 223.13 | 227.13 | +2.60% | |
| 212.70 | 221.63 | 212.70 | 221.38 | +4.40% | |
| 216.62 | 219.45 | 209.44 | 212.05 | -3.54% | |
| 220.69 | 223.56 | 218.10 | 219.83 | -0.34% | |
| 217.00 | 220.71 | 215.50 | 220.58 | +0.74% | |
| 222.93 | 223.10 | 217.48 | 218.97 | -1.38% | |
| 219.31 | 223.84 | 217.58 | 222.04 | +0.80% | |
| 214.99 | 221.23 | 214.62 | 220.27 | +6.23% | |
| 205.53 | 209.56 | 205.53 | 207.36 | +0.46% | |
| 204.00 | 206.96 | 203.57 | 206.42 | +0.23% | |
| 202.55 | 207.45 | 201.20 | 205.95 | -0.44% | |
| 206.59 | 210.30 | 202.21 | 206.86 | +1.05% | |
| 200.29 | 207.24 | 199.90 | 204.71 | +4.01% | |
| 198.81 | 200.83 | 196.33 | 196.81 | -0.37% | |
| 198.86 | 201.20 | 197.16 | 197.55 | -1.17% | |
| 200.75 | 203.39 | 198.49 | 199.88 | -1.85% | |
| 206.81 | 208.40 | 202.38 | 203.64 | -0.58% | |
| 196.64 | 207.49 | 196.64 | 204.83 | +3.18% | |
| 198.67 | 202.82 | 197.08 | 198.52 | +3.51% | |
| 192.48 | 193.81 | 189.89 | 191.78 | -0.36% | |
| 190.99 | 194.17 | 189.01 | 192.47 | -0.52% | |
| 191.75 | 195.66 | 191.75 | 193.48 | +0.19% | |
| 193.09 | 196.26 | 191.40 | 193.11 | +1.33% | |
| 190.56 | 192.58 | 188.00 | 190.58 | +1.42% | |
| 189.70 | 190.19 | 185.50 | 187.92 | +0.49% | |
| 191.90 | 193.17 | 185.87 | 187.00 | -3.89% | |
| 201.55 | 202.00 | 194.32 | 194.56 | -4.02% | |
| 202.00 | 208.31 | 199.94 | 202.70 | +0.45% | |
| 195.29 | 202.23 | 191.76 | 201.79 | +1.46% | |
| 206.07 | 208.16 | 198.38 | 198.88 | -5.47% | |
| 213.81 | 215.31 | 208.28 | 210.38 | -2.19% | |
| 214.83 | 217.18 | 213.06 | 215.08 | +0.98% | |
| 216.50 | 216.60 | 208.26 | 213.00 | -3.81% | |
| 219.50 | 223.59 | 215.26 | 221.43 | -0.06% | |
| 220.65 | 225.34 | 220.65 | 221.56 | -0.70% | |
| 222.68 | 228.00 | 222.68 | 223.13 | +1.00% | |
| 225.00 | 227.25 | 220.61 | 220.92 | -1.14% | |
| 220.63 | 225.19 | 220.27 | 223.46 | +1.70% | |
| 222.88 | 224.00 | 216.25 | 219.73 | -1.93% | |
| 219.06 | 225.69 | 219.06 | 224.06 | +2.16% | |
| 221.55 | 224.38 | 218.72 | 219.33 | -1.66% | |
| 216.86 | 223.96 | 216.86 | 223.04 | +3.14% | |
| 210.16 | 220.80 | 210.01 | 216.25 | +1.16% | |
| 207.26 | 214.03 | 205.15 | 213.77 | +2.77% | |
| 215.60 | 218.62 | 203.94 | 208.01 | -4.28% | |
| 204.51 | 230.39 | 204.51 | 217.31 | +2.41% | |
| 215.86 | 217.22 | 210.08 | 212.19 | -1.64% | |
| 217.20 | 217.29 | 213.53 | 215.73 | -0.81% | |
| 214.59 | 218.36 | 212.87 | 217.50 | +1.49% | |
| 212.50 | 214.81 | 207.70 | 214.30 | +0.60% | |
| 205.15 | 214.16 | 203.99 | 213.03 | +4.90% | |
| 202.71 | 210.10 | 200.91 | 203.08 | 0.00% | |
| 192.79 | 203.72 | 191.35 | 203.08 | +6.17% | |
| 190.48 | 193.46 | 189.44 | 191.28 | -0.59% | |
| 191.66 | 192.45 | 188.79 | 192.42 | +0.94% | |
| 190.96 | 192.45 | 189.70 | 190.63 | +0.23% | |
| 190.62 | 192.61 | 189.41 | 190.20 | -0.19% | |
| 188.38 | 191.33 | 188.29 | 190.56 | +0.08% | |
| 195.43 | 196.66 | 188.81 | 190.41 | -3.01% | |
| 195.85 | 196.88 | 194.44 | 196.32 | +0.94% | |
| 189.49 | 196.23 | 187.28 | 194.49 | +3.45% | |
| 188.85 | 191.21 | 186.02 | 188.00 | -1.44% | |
| 193.27 | 194.82 | 190.24 | 190.74 | -1.81% | |
| 194.18 | 195.52 | 192.98 | 194.26 | +1.04% | |
| 190.28 | 193.24 | 189.85 | 192.27 | +0.80% | |
| 192.00 | 194.82 | 189.37 | 190.75 | -0.17% | |
| 189.87 | 191.87 | 189.87 | 191.08 | -0.22% | |
| 191.08 | 193.11 | 188.15 | 191.51 | +0.77% | |
| 185.39 | 191.01 | 185.02 | 190.04 | +1.00% | |
| 192.21 | 193.08 | 185.10 | 188.16 | -2.03% | |
| 188.11 | 193.77 | 186.00 | 192.06 | +2.61% | |
| 192.28 | 195.42 | 186.13 | 187.17 | -3.61% | |
| 191.32 | 194.66 | 190.41 | 194.18 | +1.46% | |
| 193.25 | 194.09 | 190.57 | 191.39 | -0.79% | |
| 193.67 | 194.33 | 191.90 | 192.92 | -0.64% | |
| 196.01 | 196.09 | 194.07 | 194.17 | -1.02% | |
| 197.24 | 198.32 | 195.65 | 196.18 | -0.80% | |
| 197.35 | 198.26 | 196.51 | 197.77 | +0.39% | |
| 195.06 | 198.00 | 195.01 | 197.00 | +0.93% | |
| 192.24 | 195.86 | 192.24 | 195.18 | +1.89% | |
| 189.37 | 191.98 | 189.37 | 191.56 | +0.73% | |
| 190.41 | 195.42 | 189.27 | 190.18 | +0.90% | |
| 191.43 | 192.70 | 187.96 | 188.49 | -1.60% | |
| 190.57 | 192.88 | 188.94 | 191.55 | +0.48% | |
| 190.05 | 192.26 | 187.24 | 190.64 | +0.58% | |
| 196.45 | 196.48 | 188.01 | 189.54 | -4.28% | |
| 194.07 | 200.53 | 192.23 | 198.02 | +2.04% | |
| 186.61 | 194.52 | 185.13 | 194.07 | +4.14% | |
| 188.95 | 188.95 | 185.36 | 186.35 | -0.51% | |
| 187.17 | 189.81 | 185.31 | 187.30 | +0.49% | |
| 180.47 | 187.77 | 180.07 | 186.39 | +3.54% | |
| 178.86 | 180.88 | 178.82 | 180.01 | +0.85% | |
| 172.70 | 179.25 | 172.49 | 178.49 | +3.79% | |
| 172.59 | 174.29 | 169.77 | 171.97 | -0.09% | |
| 172.46 | 175.93 | 171.94 | 172.13 | -0.62% | |
| 174.18 | 174.54 | 172.25 | 173.21 | +0.42% | |
| 172.01 | 174.77 | 171.01 | 172.49 | +0.06% | |
| 170.94 | 173.24 | 169.73 | 172.38 | +1.42% | |
| 168.71 | 170.06 | 167.18 | 169.96 | +1.02% | |
| 163.54 | 169.43 | 161.89 | 168.25 | +3.54% | |
| 168.18 | 169.00 | 161.41 | 162.50 | -2.49% | |
| 166.79 | 167.65 | 165.33 | 166.65 | +0.37% | |
| 163.18 | 166.75 | 162.53 | 166.03 | +0.96% | |
| 169.18 | 169.56 | 163.64 | 164.45 | -3.54% | |
| 168.58 | 170.85 | 167.83 | 170.49 | +0.70% | |
| 172.35 | 174.40 | 168.60 | 169.30 | -2.05% | |
| 170.83 | 175.30 | 170.82 | 172.85 | +1.53% | |
| 169.56 | 171.76 | 168.20 | 170.25 | +0.44% | |
| 169.76 | 171.14 | 168.01 | 169.50 | +0.05% | |
| 166.86 | 169.70 | 166.86 | 169.42 | +1.09% | |
| 167.51 | 168.41 | 166.38 | 167.59 | +0.02% | |
| 167.58 | 170.08 | 166.65 | 167.56 | +0.13% | |
| 166.13 | 170.29 | 166.13 | 167.35 | -0.65% | |
| 168.22 | 170.11 | 164.51 | 168.45 | -0.46% | |
| 168.69 | 170.65 | 168.42 | 169.23 | -0.10% | |
| 169.54 | 172.56 | 168.77 | 169.40 | -0.82% | |
| 168.32 | 172.78 | 168.32 | 170.80 | +1.11% | |
| 168.70 | 170.91 | 167.76 | 168.93 | +0.40% | |
| 162.41 | 169.25 | 161.71 | 168.26 | +4.31% | |
| 160.89 | 164.99 | 160.08 | 161.31 | +0.69% | |
| 176.07 | 177.50 | 157.67 | 160.20 | -12.37% | |
| 185.66 | 186.08 | 182.22 | 182.81 | -1.28% | |
| 183.00 | 186.83 | 180.49 | 185.18 | +0.88% | |
| 183.50 | 185.17 | 182.96 | 183.56 | +0.65% | |
| 183.00 | 184.07 | 180.65 | 182.37 | -0.15% | |
| 185.04 | 187.16 | 181.52 | 182.64 | +0.19% | |
| 182.85 | 183.24 | 180.89 | 182.30 | +0.16% | |
| 178.42 | 183.27 | 178.42 | 182.01 | +1.23% | |
| 178.65 | 181.13 | 178.00 | 179.79 | +1.88% | |
| 184.30 | 186.82 | 176.32 | 176.47 | -4.23% | |
| 187.60 | 187.90 | 183.88 | 184.26 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the R chart for longer ranges.