|
Market Closed -
NYSE
21:00:02 23/10/2026 BST
|
5-day change | 1st Jan Change | ||
| 270.90 USD | +2.02% |
|
+13.64% | +41.54% |
| 10-22 | Ryder System, Inc., Q3 2026 Earnings Call, Oct 22, 2026 | |
| 10-22 | Ryder System, Inc. to Seek Acquisitions | CI |
Stock exchange
NYSE
R 270.90 $
+2.02%
185M
$
Quotes 5-day view: Ryder System, Inc.
Delayed Quote NYSE
| 19/10/2026 | 20/10/2026 | 21/10/2026 | 22/10/2026 | 23/10/2026 | |
|---|---|---|---|---|---|
| Last | US$236.04 | US$237.38 | US$240.31 | US$265.53 | US$270.90 |
| Volume | 218,054 | 358,936 | 326,774 | 620,117 | 684,642 |
| Change | -0.99% | +0.57% | +1.23% | +10.49% | +2.02% |
| Opening | US$239.66 | US$235.22 | US$238.60 | US$250.82 | US$270.00 |
| High | US$239.66 | US$240.68 | US$241.25 | US$266.14 | US$271.12 |
| Low | US$235.18 | US$230.99 | US$237.15 | US$250.54 | US$258.08 |
Performance
| 1 day | +2.02% | ||
| 1 week | +13.64% | ||
| Current month | +18.89% | ||
| 1 month | +13.82% | ||
| 3 months | +1.12% | ||
| 6 months | +11.67% | ||
| Current year | +41.54% | ||
| 1 year | +69.10% | ||
| 3 years | +169.42% | ||
| 5 years | +204.59% | ||
| 10 years | +320.46% |
Volumes
marketsDaily volume
684,642
Estimated daily volume
684,642
Avg. Volume 20 sessions
326,354
Daily volume ratio
2.1
Avg. Volume 20 sessions USD
88,409,298.6
Record volume 1
9,940,386
Record volume 2
6,996,208
Record volume 3
5,666,369
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
10,388,166,541
Net sales (USD)
12,665,000,000
Number of employees
51,600
Sales / Employee (USD)
245,446
Free-Float
97.28%
Free-Float capitalization (USD)
10,071,426,739
Average Daily Capital Traded
0.85%
Indicators
Moving average 5 days
243.53
Moving average 20 days
237.35
Moving average 50 days
242.59
Moving average 100 days
254.45
Price spread / (MMA5)
-10.10%
Price spread / (MMA20)
-12.38%
Price spread / (MMA50)
-10.45%
Price spread / (MMA100)
-6.07%
RSI 9 days
82.68
RSI 14 days
75
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.02% | +13.64% | +69.10% | +169.42% | 10.39B | |
| -1.75% | +1.33% | +33.10% | +40.97% | 174B | |
| -1.70% | +4.33% | +42.95% | +68.40% | 93.56B | |
| -1.11% | +1.65% | +18.15% | +29.96% | 78.89B | |
| -2.44% | +0.94% | +16.26% | +67.59% | 74.12B | |
| -1.43% | +0.06% | +28.49% | +19.19% | 74.74B | |
| -3.79% | -2.67% | +34.48% | -5.74% | 37.88B | |
| -2.94% | -1.85% | +46.04% | +154.92% | 21.45B | |
| -1.98% | -1.20% | +35.56% | +30.90% | 21.07B | |
| -0.87% | -2.79% | - | - | 16.45B | |
| Average | -1.60% | +1.45% | +36.01% | +63.96% | 60.25B | |
| Weighted average by Cap. | -1.79% | +1.68% | +31.23% | +47.52% |
Historical Quotes: Ryder System, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
06dd7de80160bac.TgI9261Eq7XVdj508d3oQHi2Zm8DVoMzhgLBjZySMLs.d0FlhJ8L-NnmJFAAgO3aMy6BFjxGHtR2_mat78rcXdwCcV6c6S3u-Jc1fw
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:02 | 270.90 | 112,686 | 431,251 |
| 21:00:00 | 270.57 | 411 | 318,565 |
| 21:00:00 | 270.57 | 881 | 318,154 |
| 20:59:57 | 270.59 | 100 | 317,273 |
| 20:59:53 | 270.61 | 100 | 317,173 |
| 20:59:52 | 270.63 | 100 | 317,073 |
| 20:59:51 | 270.75 | 100 | 316,973 |
| 20:59:51 | 270.78 | 200 | 316,873 |
| 20:59:50 | 270.90 | 100 | 316,673 |
| 20:59:50 | 270.86 | 130 | 316,573 |
Price Extremes
| 1 week | 230.98 |  | 271.12 |
| 1 month | 223.3 | | 271.12 |
| Current year | 185.02 | | 284.25 |
| 1 year | 161.41 | | 284.25 |
| 3 years | 91.31 | | 284.25 |
| 5 years | 61.71 | | 284.25 |
| 10 years | 22.62 | | 284.25 |
Monthly variations
Annual variations
| 2026 | +41.54% | ||
| 2025 | +22.01% | ||
| 2024 | +36.33% | ||
| 2023 | +37.68% | ||
| 2022 | +1.38% | ||
| 2021 | +33.47% | ||
| 2020 | +13.72% | ||
| 2019 | +12.79% | ||
| 2018 | -42.79% | ||
| 2017 | +13.07% | ||
| 2016 | +30.99% | ||
| 2015 | -38.79% | ||
| 2014 | +25.85% | ||
| 2013 | +47.77% | ||
| 2012 | -6.04% | ||
| 2011 | +0.95% | ||
| 2010 | +27.86% | ||
| 2009 | +6.16% | ||
| 2008 | -17.51% | ||
| 2007 | -7.93% | ||
| 2006 | +24.48% | ||
| 2005 | -14.13% | ||
| 2004 | +39.88% | ||
| 2003 | +52.18% | ||
| 2002 | +1.31% | ||
| 2001 | +33.23% | ||
| 2000 | -31.97% | ||
| 1999 | -6.01% | ||
| 1998 | -20.61% | ||
| 1997 | +16.44% | ||
| 1996 | +13.64% | ||
| 1995 | +12.50% | ||
| 1994 | -16.98% | ||
| 1993 | -3.64% | ||
| 1992 | +35.80% | ||
| 1991 | +35.00% | ||
| 1990 | -26.38% | ||
| 1989 | -21.63% | ||
| 1988 | -1.89% | ||
| 1987 | -20.60% | ||
| 1986 | +50.00% | ||
| 1985 | +37.28% | ||
| 1984 | -14.02% | ||
| 1983 | +19.40% | ||
| 1982 | +76.20% | ||
| 1981 | +11.54% | ||
| 1980 | +13.46% | ||
| 1979 | +5.13% | ||
| 1978 | +57.77% | ||
| 1977 | +14.85% | ||
| 1976 | +52.70% | ||
| 1975 | +117.65% | ||
| 1974 | -85.09% | ||
| 1973 | -34.10% | ||
| 1972 | +24.68% | ||
| 1971 | +85.00% | ||
| 1970 | -18.92% | ||
| 1969 | +44.53% | ||
| 1968 | +101.57% |
- Stock Market
- Stocks
- R Stock
- Quotes Ryder System, Inc.
Select your edition
All financial news and data tailored to specific country editions
