R (Ryder System Inc.) historical data
STOCKListed1-minute bars
| Symbol | R |
|---|---|
| Name | Ryder System Inc. |
| Exchange | NYSE |
| Sector | Industrials |
| Industry | Rental & Leasing Services |
| IPO date | 1980-01-02 |
| History | 2000-01-04 to 2026-10-09 (about 26 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
R last closed at $238.55 on 2026-10-09, +31.8% over the past year and +223.3% over five years. Its deepest fall from a prior high in this history was -74.0%, reached on 2009-03-09.
| Last close | $238.55 (2026-10-09) |
|---|---|
| 1-year change | +31.8% |
| 5-year change | +223.3% |
| Annualized since 2000-01-04 | +12.0% |
| 52-week range | $157.40 – $279.21 |
| Deepest drawdown | -74.0% (2009-03-09) |
| Avg. daily dollar volume (3 months) | $74.9m |
| Daily bars in history | 6,731 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 578 |
|---|---|
| Shares held | 34,910,503 ($9.2bn reported value) |
| Quarter flows | 100 new, 207 added, 179 trimmed, 50 exited; -242,749 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("R") on the look-back bundles. Top holders of R · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("R").history(start="2000-01-04", interval="1d")
df.tail()