Range Low Price High Price Comment
30 days $256.77 $277.00 Tuesday, 21st Jul 2026 R stock ended at $274.57. This is 2.57% more than the trading day before Monday, 20th Jul 2026. During the day the stock fluctuated 3.70% from a day low at $266.55 to a day high of $276.41.
90 days $224.93 $284.25
52 weeks $157.67 $284.25

Historical Ryder System Inc prices

Date Open High Low Close Volume
Jul 21, 2026 $271.48 $276.41 $266.55 $274.57 262 430
Jul 20, 2026 $268.75 $272.27 $267.45 $267.69 257 891
Jul 17, 2026 $271.36 $274.16 $270.24 $271.82 238 144
Jul 16, 2026 $266.73 $277.00 $264.48 $273.06 304 350
Jul 15, 2026 $269.11 $270.93 $262.06 $264.48 361 038
Jul 14, 2026 $268.02 $269.79 $263.74 $268.06 194 334
Jul 13, 2026 $267.80 $271.03 $265.13 $265.30 179 006
Jul 10, 2026 $269.96 $271.65 $265.75 $268.91 280 725
Jul 09, 2026 $267.92 $273.04 $267.92 $269.63 175 217
Jul 08, 2026 $266.55 $268.06 $261.80 $265.36 224 334
Jul 07, 2026 $263.21 $267.10 $260.96 $265.94 306 111
Jul 06, 2026 $264.25 $266.43 $260.35 $262.49 261 474
Jul 02, 2026 $269.00 $269.67 $260.10 $260.72 234 713
Jul 01, 2026 $263.40 $269.41 $262.03 $266.00 293 164
Jun 30, 2026 $264.42 $264.49 $259.00 $263.77 255 719
Jun 29, 2026 $261.26 $265.60 $260.20 $264.50 239 188
Jun 26, 2026 $266.58 $268.66 $256.77 $260.93 430 717
Jun 25, 2026 $264.05 $270.21 $263.29 $267.92 230 002
Jun 24, 2026 $262.73 $266.78 $260.54 $261.01 401 493
Jun 23, 2026 $261.80 $268.31 $261.49 $263.36 402 245
Jun 22, 2026 $267.64 $267.64 $260.83 $265.06 273 150
Jun 18, 2026 $268.94 $271.51 $263.08 $263.37 602 090
Jun 17, 2026 $275.00 $275.00 $265.46 $266.10 397 277
Jun 16, 2026 $278.01 $279.88 $274.16 $274.66 396 679
Jun 15, 2026 $280.99 $280.99 $272.18 $277.23 487 520

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use R stock historical prices to predict future price movements?
Trend Analysis: Examine the R stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the R stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT RYDER SYSTEM INC
Ryder System
Ryder System, Inc. operates as a logistics and transportation company worldwide. The company operates through three segments: Fleet Management Solutions (FMS), Supply Chain Solutions (SCS), and Dedicated Transportation Solutions (DTS). The FMS segment offers full service leasing and leasing with flexible maintenance options, as well as maintenance services, supplies, and related equipment for operation of the vehicles; commercial vehicle rental s...
GOLDEN STAR
Ticker Change Signal Date
DHT
$17.31
6.70% Jul 13
JLL
$299.78
8.23% Jun 24
NMRK
$15.02
4.79% Jun 24
ROP
$331.60
5.76% Jun 24
NESR
$25.07
13.56% Jun 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE