Ryder System (NY:R)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 01, 2025	172.46	175.93	171.94	172.13	270,695	-1.08(-0.62%)
Nov 28, 2025	174.18	174.54	172.25	173.21	79,507	+0.72(+0.42%)
Nov 26, 2025	172.01	174.77	171.00	172.49	284,177	+0.11(+0.06%)
Nov 25, 2025	170.94	173.24	169.73	172.38	255,417	+2.42(+1.42%)
Nov 24, 2025	168.71	170.06	167.18	169.96	329,946	+1.71(+1.02%)
Nov 21, 2025	163.54	169.43	161.89	168.25	356,324	+5.75(+3.54%)
Nov 20, 2025	168.18	169.00	161.41	162.50	289,422	-4.15(-2.49%)
Nov 19, 2025	166.79	167.65	165.33	166.65	266,789	+0.62(+0.37%)
Nov 18, 2025	163.18	166.75	162.53	166.03	497,083	+1.58(+0.96%)
Nov 17, 2025	169.18	169.56	163.64	164.45	297,040	-5.13(-3.03%)
Nov 14, 2025	167.68	169.94	166.93	169.58	365,140	+1.18(+0.70%)
Nov 13, 2025	171.43	173.46	167.70	168.40	396,621	-3.53(-2.05%)
Nov 12, 2025	169.92	174.36	169.91	171.93	356,744	+2.59(+1.53%)
Nov 11, 2025	168.66	170.84	167.30	169.34	378,455	+0.75(+0.44%)
Nov 10, 2025	168.85	170.23	167.11	168.59	393,120	+0.08(+0.05%)
Nov 07, 2025	165.97	168.79	165.97	168.52	332,880	+1.82(+1.09%)
Nov 06, 2025	166.62	167.51	165.49	166.69	378,595	+0.03(+0.02%)
Nov 05, 2025	166.69	169.17	165.76	166.67	352,822	+0.21(+0.13%)
Nov 04, 2025	165.24	169.38	165.24	166.46	420,211	-1.09(-0.65%)
Nov 03, 2025	167.32	169.20	163.63	167.55	453,598	-0.78(-0.46%)
Oct 31, 2025	167.79	169.74	167.52	168.33	506,792	-0.17(-0.10%)
Oct 30, 2025	168.63	171.64	167.87	168.50	417,674	-1.39(-0.82%)
Oct 29, 2025	167.42	171.86	167.42	169.89	622,431	+1.86(+1.11%)
Oct 28, 2025	167.80	170.00	166.87	168.03	515,757	+0.67(+0.40%)
Oct 27, 2025	161.54	168.35	160.84	167.36	730,808	+6.91(+4.31%)
Oct 24, 2025	160.03	164.11	159.23	160.45	971,918	+1.10(+0.69%)
Oct 23, 2025	175.13	176.55	156.83	159.34	988,558	-22.49(-12.37%)
Oct 22, 2025	184.67	185.09	181.25	181.83	507,844	-2.36(-1.28%)
Oct 21, 2025	182.02	185.83	179.53	184.19	391,280	+1.61(+0.88%)
Oct 20, 2025	182.52	184.18	181.98	182.58	249,076	+1.18(+0.65%)
Oct 17, 2025	182.02	183.09	179.69	181.40	266,650	-0.27(-0.15%)
Oct 16, 2025	184.05	186.16	180.55	181.66	333,506	+0.34(+0.19%)
Oct 15, 2025	181.87	182.26	179.92	181.33	225,756	+0.29(+0.16%)
Oct 14, 2025	177.47	182.29	177.47	181.04	476,693	+2.21(+1.24%)
Oct 13, 2025	177.70	180.16	177.05	178.83	272,355	+3.30(+1.88%)
Oct 10, 2025	183.32	185.82	175.38	175.53	396,443	-7.75(-4.23%)
Oct 09, 2025	186.60	186.89	182.90	183.28	259,043	-3.24(-1.74%)
Oct 08, 2025	184.51	189.77	183.69	186.52	323,284	+1.78(+0.96%)
Oct 07, 2025	192.98	193.88	184.53	184.74	326,203	-8.44(-4.37%)
Oct 06, 2025	191.89	194.44	188.95	193.18	298,847	+1.00(+0.52%)
Oct 03, 2025	189.79	194.13	187.12	192.18	364,649	+2.73(+1.44%)
Oct 02, 2025	189.98	189.98	186.46	189.45	214,849	+0.52(+0.27%)