Ryder System, Inc.
RNYSEIndustrials● Active
$265.22
+$0.26(+0.10%)
Market Cap$10.3B
P/E Ratio—
52W High$269.99
52W Low$146.75
Ryder System, Inc.（R）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
r · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$269.99
Jun 5, 2026
-1.8% from here
5-Year Low5Y
$61.71
Apr 8, 2022
+329.8% from low
IPO Priceadj.
$8.08
Jan 2, 1980
+3.2K% since IPO
1 Year Ago
$153.05
Jun 9, 2025
+73.3% in 1Y
5 Years Ago
$81.01
Jun 8, 2021
+227.4% in 5Y
10 Years Ago
$69.80
Jun 8, 2016
+280.0% in 10Y
Historical Price Data · R
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $265.94 | $269.99 | $264.75 | $265.22 | $265.22 | 287K | -0.27% |
| Jun 4, 2026 | $262.35 | $265.59 | $259.95 | $264.96 | $264.96 | 308K | +0.99% |
| Jun 3, 2026 | $257.35 | $261.08 | $256.20 | $260.38 | $260.38 | 293K | +1.18% |
| Jun 2, 2026 | $255.00 | $259.42 | $253.25 | $258.06 | $258.06 | 369K | +1.20% |
| Jun 1, 2026 | $248.25 | $254.00 | $247.70 | $253.83 | $253.83 | 573K | +2.25% |
| May 29, 2026 | $248.33 | $251.71 | $246.09 | $250.85 | $250.85 | 422K | +1.01% |
| May 28, 2026 | $246.98 | $252.41 | $244.86 | $248.81 | $248.81 | 418K | +0.74% |
| May 27, 2026 | $251.41 | $252.45 | $247.72 | $249.39 | $249.39 | 299K | -0.80% |
| May 26, 2026 | $244.75 | $250.33 | $243.66 | $248.71 | $248.71 | 266K | +1.62% |
| May 22, 2026 | $239.48 | $244.20 | $235.06 | $244.00 | $244.00 | 504K | +1.89% |
| May 21, 2026 | $233.36 | $240.10 | $228.76 | $238.45 | $238.45 | 308K | +2.18% |
| May 20, 2026 | $230.52 | $236.54 | $229.20 | $234.79 | $234.79 | 425K | +1.85% |
| May 19, 2026 | $230.73 | $232.12 | $227.22 | $228.21 | $228.21 | 373K | -1.09% |
| May 18, 2026 | $230.29 | $234.10 | $228.77 | $231.55 | $231.55 | 371K | +0.55% |
| May 15, 2026 | $228.75 | $231.36 | $227.55 | $230.91 | $230.91 | 369K | +0.94% |
| May 14, 2026 | $229.12 | $234.73 | $224.98 | $231.06 | $231.06 | 416K | +0.85% |
| May 13, 2026 | $228.58 | $230.33 | $225.73 | $227.30 | $227.30 | 349K | -0.56% |
| May 12, 2026 | $232.17 | $234.28 | $224.93 | $227.76 | $227.76 | 346K | -1.90% |
| May 11, 2026 | $240.72 | $240.86 | $231.49 | $232.47 | $232.47 | 589K | -3.43% |
| May 8, 2026 | $243.67 | $244.05 | $238.20 | $239.14 | $239.14 | 225K | -1.86% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · R
Jan 1 → Dec 31 · 6 years2026+38.6%$191.32 → $265.22
+38.6%
2025+21.0%$158.16 → $191.39
+21.0%
2024+37.0%$114.46 → $156.86
+37.0%
2023+36.8%$84.10 → $115.06
+36.8%
2022+0.8%$82.88 → $83.57
+0.8%
2021+1.8%$81.01 → $82.43
+1.8%
Best Year2026 · +38.6%
Worst Year2022 · +0.8%
Positive Years6 / 6
Avg Annual Return+22.7%
6Y Total Return+227.4%
6Y CAGR~+21.9% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in R?
If you invested $1,000 in R 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,800
Total Return+280.0%
CAGR~+14.3% / yr
Profit+$2,800
Based on Jun 8, 2016 · $69.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ryder System, Inc.（R）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $265.22。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
R 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
R 历史股价FMP 日线复权 OHLCV