Ryder System Stock Price History

R Stock  USD 189.54  8.48  4.28%   
Below is the normalized historical share price chart for Ryder System extending back to January 02, 1980. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Ryder System stands at 189.54, as last reported on the 13th of December 2025, with the highest price reaching 196.48 and the lowest price hitting 188.01 during the day.
IPO Date
2nd of January 1980
200 Day MA
165.1485
50 Day MA
176.0816
Beta
0.965
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Ryder Stock, it is important to understand the factors that can impact its price. Currently, Ryder System is very steady. Ryder System maintains Sharpe Ratio (i.e., Efficiency) of 0.0231, which implies the firm had a 0.0231 % return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Ryder System, which you can use to evaluate the volatility of the company. Please check Ryder System's Risk Adjusted Performance of 0.0177, semi deviation of 3.11, and Coefficient Of Variation of 6556.73 to confirm if the risk estimate we provide is consistent with the expected return of 0.0543%.
At this time, Ryder System's Common Stock Shares Outstanding is relatively stable compared to the past year. As of 12/13/2025, Stock Based Compensation is likely to grow to about 87.2 M, while Liabilities And Stockholders Equity is likely to drop slightly above 8.6 B. . As of 12/13/2025, Price Earnings To Growth Ratio is likely to grow to 0.64, while Price To Sales Ratio is likely to drop 0.34. Ryder Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0231

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskRHigh RiskHuge Risk
Negative Returns
Based on monthly moving average Ryder System is performing at about 1% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Ryder System by adding it to a well-diversified portfolio.
Price Book
2.5842
Enterprise Value Ebitda
5.6146
Price Sales
0.6098
Shares Float
39 M
Dividend Share
3.34

Ryder System Stock Price History Chart

There are several ways to analyze Ryder Stock price data. The simplest method is using a basic Ryder candlestick price chart, which shows Ryder System price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceDecember 11, 2025198.02
Lowest PriceOctober 23, 2025159.34

Ryder System December 13, 2025 Stock Price Synopsis

Various analyses of Ryder System's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Ryder Stock. It can be used to describe the percentage change in the price of Ryder System from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Ryder Stock.
Ryder System Price Action Indicator(6.95)
Ryder System Accumulation Distribution 26,015 
Ryder System Price Daily Balance Of Power(1.00)
Ryder System Price Rate Of Daily Change 0.96 

Ryder System December 13, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Ryder Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Ryder System intraday prices and daily technical indicators to check the level of noise trading in Ryder Stock and then apply it to test your longer-term investment strategies against Ryder.

Ryder Stock Price History Data

The price series of Ryder System for the period between Sun, Sep 14, 2025 and Sat, Dec 13, 2025 has a statistical range of 38.68 with a coefficient of variation of 5.35. The price distribution for the period has arithmetic mean of 178.02. The median price for the last 90 days is 181.33. The company completed stock split (3:2) on 2nd of June 1986. Ryder System had dividends distributed to its stock-holders on 2025-11-17.
OpenHighLowCloseVolume
12/12/2025
 196.45  196.48  188.01  189.54  603,470 
12/11/2025 194.07  200.53  192.23  198.02  596,353 
12/10/2025
 186.61  194.52  185.13  194.07  613,336 
12/09/2025 188.95  188.95  185.36  186.35  527,255 
12/08/2025
 187.17  189.81  185.31  187.30  392,941 
12/05/2025 180.47  187.77  180.07  186.39  406,792 
12/04/2025 178.86  180.88  178.82  180.01  308,122 
12/03/2025 172.70  179.25  172.49  178.49  454,839 
12/02/2025 172.59  174.29  169.77  171.97  511,780 
12/01/2025
 172.46  175.93  171.94  172.13  270,695 
11/28/2025 174.18  174.54  172.25  173.21  79,507 
11/26/2025
 172.01  174.77  171.01  172.49  284,200 
11/25/2025
 170.94  173.24  169.73  172.38  255,417 
11/24/2025
 168.71  170.06  167.18  169.96  332,124 
11/21/2025
 163.54  169.43  161.89  168.25  356,324 
11/20/2025
 168.18  169.00  161.41  162.50  289,435 
11/19/2025
 166.79  167.65  165.33  166.65  201,236 
11/18/2025
 163.18  166.75  162.53  166.03  409,068 
11/17/2025
 169.18  169.56  163.64  164.45  297,000 
11/14/2025
 167.68  169.94  166.93  169.58  363,192 
11/13/2025
 171.43  173.46  167.70  168.40  394,505 
11/12/2025 169.92  174.36  169.91  171.93  354,800 
11/11/2025
 168.65  170.84  167.30  169.34  376,400 
11/10/2025
 168.85  170.23  167.11  168.60  391,000 
11/07/2025
 165.97  168.79  165.97  168.52  331,100 
11/06/2025
 166.62  167.51  165.49  166.70  376,600 
11/05/2025 166.69  169.17  165.76  166.67  350,900 
11/04/2025
 165.24  169.38  165.24  166.46  418,000 
11/03/2025
 167.32  169.20  163.63  167.55  451,200 
10/31/2025
 167.79  169.74  167.52  168.33  504,100 
10/30/2025
 168.64  171.64  167.87  168.50  415,400 
10/29/2025
 167.42  171.86  167.42  169.89  619,100 
10/28/2025
 167.80  170.00  166.86  168.03  513,000 
10/27/2025
 161.54  168.35  160.85  167.36  726,900 
10/24/2025
 160.03  164.11  159.23  160.45  966,700 
10/23/2025
 175.13  176.55  156.83  159.34  983,300 
10/22/2025
 184.67  185.09  181.25  181.83  505,100 
10/21/2025
 182.02  185.83  179.53  184.19  389,200 
10/20/2025
 182.52  184.18  181.98  182.58  247,700 
10/17/2025
 182.02  183.09  179.69  181.40  265,200 
10/16/2025
 184.05  186.16  180.55  181.67  331,700 
10/15/2025
 181.87  182.26  179.92  181.33  224,600 
10/14/2025
 177.47  182.29  177.47  181.04  474,100 
10/13/2025
 177.70  180.16  177.05  178.83  270,900 
10/10/2025
 183.32  185.82  175.38  175.53  394,300 
10/09/2025
 186.60  186.90  182.90  183.28  257,600 
10/08/2025
 184.51  189.77  183.69  186.52  321,600 
10/07/2025
 192.98  193.88  184.53  184.74  324,500 
10/06/2025
 191.89  194.44  188.95  193.18  297,300 
10/03/2025
 189.79  194.13  187.13  192.18  362,700 
10/02/2025
 189.98  189.98  186.46  189.45  213,700 
10/01/2025
 186.51  189.33  186.51  188.94  341,200 
09/30/2025
 185.40  188.00  184.09  187.63  324,400 
09/29/2025
 187.84  187.84  183.82  185.96  336,400 
09/26/2025
 184.12  187.76  183.59  186.74  376,700 
09/25/2025
 183.03  184.50  181.68  183.60  246,700 
09/24/2025
 186.00  186.60  182.86  183.59  180,900 
09/23/2025
 185.29  187.65  185.01  185.65  225,200 
09/22/2025
 183.36  184.50  181.69  183.98  189,800 
09/19/2025
 185.33  185.74  181.60  182.77  700,900 
09/18/2025
 184.84  187.02  183.77  184.64  370,100 

About Ryder System Stock history

Ryder System investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Ryder is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Ryder System will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Ryder System stock prices may prove useful in developing a viable investing in Ryder System
Last ReportedProjected for Next Year
Common Stock Shares Outstanding44.2 M50 M
Net Income Applicable To Common Shares486 M277.5 M

Ryder System Stock Technical Analysis

Ryder System technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Ryder System technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Ryder System trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Volatility Now

   

Portfolio Volatility

Check portfolio volatility and analyze historical return density to properly model market risk
All  Next Launch Module

Ryder System Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Ryder System's price direction in advance. Along with the technical and fundamental analysis of Ryder Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Ryder to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Ryder Stock Analysis

When running Ryder System's price analysis, check to measure Ryder System's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Ryder System is operating at the current time. Most of Ryder System's value examination focuses on studying past and present price action to predict the probability of Ryder System's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Ryder System's price. Additionally, you may evaluate how the addition of Ryder System to your portfolios can decrease your overall portfolio volatility.