Ryder System Inc (R) stock
RNYSEServices-Auto Rental & Leasing (No Drivers)Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 22, 2026Score 10/3081% above fair value
$282.55+1.87 (+0.67%)
Close on Oct 30, 2026Market cap $10.83BP/E 23.0Yield 1.22%
Price history
Ryder System share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$282.55
+0.67% on the day
52-week range
$161.41 – $287.00
-1.6% from the high
Change over 52 weeks
+66.8%
From $169.40 on Oct 30, 2025
Average volume
321,639
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $281.27 | $283.53 | $278.24 | $282.55 | +0.67% | 426,379 |
| Oct 29, 2026 | $276.85 | $281.92 | $276.66 | $280.68 | +1.84% | 300,095 |
| Oct 28, 2026 | $278.16 | $281.01 | $274.75 | $275.61 | -1.39% | 404,990 |
| Oct 27, 2026 | $283.62 | $287.00 | $277.90 | $279.49 | -0.93% | 444,222 |
| Oct 26, 2026 | $273.48 | $285.57 | $273.48 | $282.11 | +4.14% | 523,087 |
| Oct 23, 2026 | $270.00 | $271.12 | $258.08 | $270.90 | +2.02% | 684,642 |
| Oct 22, 2026 | $250.82 | $266.14 | $250.54 | $265.53 | +10.49% | 620,117 |
| Oct 21, 2026 | $238.60 | $241.25 | $237.15 | $240.31 | +1.23% | 326,774 |
| Oct 20, 2026 | $235.22 | $240.68 | $230.99 | $237.38 | +0.57% | 358,936 |
| Oct 19, 2026 | $239.66 | $239.66 | $235.18 | $236.04 | -0.99% | 218,054 |
| Oct 16, 2026 | $240.22 | $242.94 | $236.52 | $238.39 | -0.74% | 518,828 |
| Oct 15, 2026 | $237.41 | $241.05 | $236.74 | $240.16 | +0.98% | 395,152 |
| Oct 14, 2026 | $236.51 | $237.89 | $233.71 | $237.82 | -0.66% | 242,433 |
| Oct 13, 2026 | $238.01 | $240.07 | $235.18 | $239.39 | +0.79% | 190,389 |
| Oct 12, 2026 | $238.70 | $241.76 | $237.18 | $237.51 | -0.44% | 195,503 |
| Oct 9, 2026 | $239.47 | $239.47 | $235.75 | $238.55 | +1.43% | 407,117 |
| Oct 8, 2026 | $233.90 | $236.39 | $232.27 | $235.18 | +1.23% | 259,722 |
| Oct 7, 2026 | $233.57 | $236.60 | $230.75 | $232.32 | -1.63% | 170,519 |
| Oct 6, 2026 | $238.50 | $239.97 | $235.97 | $236.17 | +0.10% | 303,272 |
| Oct 5, 2026 | $239.29 | $240.66 | $235.81 | $235.94 | -0.55% | 393,715 |
| Oct 2, 2026 | $233.87 | $238.33 | $232.56 | $237.24 | +2.74% | 294,773 |
| Oct 1, 2026 | $227.61 | $235.23 | $223.30 | $230.92 | +1.34% | 286,454 |
| Sep 30, 2026 | $231.71 | $231.71 | $227.79 | $227.86 | -1.30% | 254,317 |
| Sep 29, 2026 | $227.91 | $231.12 | $226.17 | $230.87 | -1.31% | 310,283 |
| Sep 28, 2026 | $234.70 | $236.72 | $232.93 | $233.93 | -0.70% | 285,576 |
| Sep 25, 2026 | $236.24 | $238.75 | $234.70 | $235.57 | -0.29% | 204,270 |
| Sep 24, 2026 | $237.23 | $238.56 | $235.30 | $236.25 | -0.74% | 190,211 |
| Sep 23, 2026 | $235.58 | $240.41 | $234.30 | $238.00 | +0.63% | 175,828 |
| Sep 22, 2026 | $239.86 | $241.28 | $236.46 | $236.50 | -0.27% | 223,858 |
| Sep 21, 2026 | $239.32 | $239.32 | $234.13 | $237.14 | -0.59% | 229,486 |
| Sep 18, 2026 | $241.42 | $241.42 | $234.29 | $238.54 | -0.16% | 436,676 |
| Sep 17, 2026 | $242.36 | $242.36 | $235.42 | $238.92 | +0.40% | 279,399 |
| Sep 16, 2026 | $240.68 | $241.39 | $235.57 | $237.96 | -1.33% | 290,637 |
| Sep 15, 2026 | $242.52 | $243.86 | $240.00 | $241.16 | +0.01% | 328,751 |
| Sep 14, 2026 | $241.60 | $242.78 | $239.32 | $241.13 | -0.89% | 227,868 |
| Sep 11, 2026 | $244.43 | $245.96 | $240.64 | $243.30 | +0.70% | 199,703 |
| Sep 10, 2026 | $243.84 | $246.19 | $240.56 | $241.60 | -1.29% | 239,814 |
| Sep 9, 2026 | $247.42 | $247.99 | $243.47 | $244.75 | -0.87% | 214,707 |
| Sep 8, 2026 | $249.00 | $249.00 | $245.87 | $246.89 | -0.62% | 284,803 |
| Sep 4, 2026 | $245.98 | $250.96 | $245.98 | $248.44 | +0.60% | 183,179 |
| Sep 3, 2026 | $244.00 | $247.86 | $241.98 | $246.97 | +1.58% | 224,365 |
| Sep 2, 2026 | $243.98 | $244.51 | $241.50 | $243.13 | -0.14% | 293,649 |
| Sep 1, 2026 | $244.90 | $246.11 | $241.36 | $243.48 | -0.40% | 272,239 |
| Aug 31, 2026 | $246.00 | $246.40 | $243.31 | $244.46 | -0.57% | 239,367 |
| Aug 28, 2026 | $248.96 | $250.74 | $244.95 | $245.86 | -0.90% | 130,990 |
| Aug 27, 2026 | $248.49 | $250.57 | $246.23 | $248.09 | -0.62% | 226,089 |
| Aug 26, 2026 | $247.90 | $251.24 | $247.00 | $249.64 | +1.41% | 263,874 |
| Aug 25, 2026 | $247.51 | $248.01 | $243.64 | $246.18 | +0.51% | 239,567 |
| Aug 24, 2026 | $250.26 | $252.20 | $243.54 | $244.93 | -1.92% | 261,670 |
| Aug 21, 2026 | $250.56 | $250.96 | $246.89 | $249.73 | +0.76% | 368,725 |
| Aug 20, 2026 | $248.33 | $250.67 | $246.55 | $247.85 | -1.07% | 261,467 |
| Aug 19, 2026 | $261.69 | $262.42 | $250.43 | $250.54 | -3.32% | 322,448 |
| Aug 18, 2026 | $264.98 | $264.98 | $259.11 | $259.15 | -2.10% | 234,941 |
| Aug 17, 2026 | $263.80 | $266.98 | $257.56 | $264.70 | +0.28% | 393,225 |
| Aug 14, 2026 | $261.37 | $266.22 | $260.55 | $263.96 | +0.30% | 202,606 |
| Aug 13, 2026 | $264.41 | $265.50 | $262.46 | $263.17 | +0.08% | 225,445 |
| Aug 12, 2026 | $259.74 | $265.64 | $259.74 | $262.96 | +1.69% | 414,175 |
| Aug 11, 2026 | $261.39 | $264.60 | $258.36 | $258.59 | -0.60% | 191,580 |
| Aug 10, 2026 | $261.06 | $263.27 | $260.00 | $260.16 | -0.77% | 265,426 |
| Aug 7, 2026 | $262.38 | $265.30 | $261.69 | $262.19 | -0.04% | 275,687 |
| Aug 6, 2026 | $265.98 | $265.98 | $262.14 | $262.29 | -1.22% | 165,277 |
| Aug 5, 2026 | $266.99 | $269.78 | $264.53 | $265.54 | -1.21% | 276,608 |
| Aug 4, 2026 | $265.28 | $269.45 | $264.30 | $268.80 | +2.45% | 265,757 |
| Aug 3, 2026 | $260.55 | $262.91 | $256.40 | $262.36 | +2.32% | 383,865 |
| Jul 31, 2026 | $260.98 | $262.26 | $256.21 | $256.42 | -0.68% | 311,438 |
| Jul 30, 2026 | $261.00 | $261.00 | $254.55 | $258.17 | -0.03% | 283,635 |
| Jul 29, 2026 | $259.57 | $260.96 | $253.57 | $258.24 | -0.73% | 505,749 |
| Jul 28, 2026 | $267.36 | $268.51 | $260.07 | $260.13 | -3.18% | 428,834 |
| Jul 27, 2026 | $266.42 | $271.47 | $262.35 | $268.68 | +0.37% | 537,420 |
| Jul 24, 2026 | $270.47 | $271.14 | $260.18 | $267.68 | -0.09% | 436,674 |
| Jul 23, 2026 | $272.22 | $272.22 | $263.13 | $267.91 | -3.06% | 599,875 |
| Jul 22, 2026 | $274.04 | $278.07 | $274.04 | $276.37 | +0.66% | 400,361 |
| Jul 21, 2026 | $270.11 | $276.45 | $266.76 | $274.57 | +2.57% | 325,882 |
| Jul 20, 2026 | $271.99 | $272.32 | $267.45 | $267.69 | -1.52% | 260,055 |
| Jul 17, 2026 | $270.51 | $275.51 | $268.85 | $271.82 | -0.45% | 515,815 |
| Jul 16, 2026 | $264.48 | $277.00 | $264.48 | $273.06 | +3.24% | 345,905 |
| Jul 15, 2026 | $269.11 | $270.93 | $262.05 | $264.48 | -1.34% | 430,607 |
| Jul 14, 2026 | $268.77 | $269.79 | $263.54 | $268.06 | +1.04% | 251,911 |
| Jul 13, 2026 | $269.71 | $270.94 | $265.14 | $265.30 | -1.34% | 251,796 |
| Jul 10, 2026 | $268.98 | $271.65 | $265.75 | $268.91 | -0.27% | 280,725 |
| Jul 9, 2026 | $268.27 | $273.04 | $267.92 | $269.63 | +1.61% | 175,975 |
| Jul 8, 2026 | $267.59 | $268.06 | $261.80 | $265.36 | -0.22% | 281,632 |
| Jul 7, 2026 | $263.21 | $267.10 | $260.96 | $265.94 | +1.31% | 306,111 |
| Jul 6, 2026 | $261.59 | $267.30 | $260.35 | $262.49 | +0.68% | 402,630 |
| Jul 2, 2026 | $269.00 | $269.67 | $260.15 | $260.72 | -1.98% | 336,291 |
| Jul 1, 2026 | $262.55 | $269.41 | $261.99 | $266.00 | +0.85% | 384,746 |
| Jun 30, 2026 | $264.42 | $265.18 | $259.00 | $263.77 | -0.28% | 403,223 |
| Jun 29, 2026 | $261.26 | $265.70 | $260.20 | $264.50 | +1.37% | 369,109 |
| Jun 26, 2026 | $266.58 | $268.66 | $256.77 | $260.93 | -2.61% | 907,465 |
| Jun 25, 2026 | $264.05 | $270.21 | $263.29 | $267.92 | +2.65% | 290,083 |
| Jun 24, 2026 | $262.73 | $266.78 | $260.54 | $261.01 | -0.89% | 419,861 |
| Jun 23, 2026 | $263.01 | $268.31 | $261.49 | $263.36 | -0.64% | 402,245 |
| Jun 22, 2026 | $263.74 | $267.58 | $260.83 | $265.06 | +0.64% | 355,680 |
| Jun 18, 2026 | $268.94 | $271.51 | $262.86 | $263.37 | -1.03% | 604,180 |
| Jun 17, 2026 | $275.00 | $275.00 | $265.47 | $266.10 | -3.12% | 467,129 |
| Jun 16, 2026 | $278.01 | $279.88 | $274.11 | $274.66 | -0.93% | 469,298 |
| Jun 15, 2026 | $280.99 | $280.99 | $272.18 | $277.23 | -1.11% | 649,455 |
| Jun 12, 2026 | $282.92 | $284.25 | $279.05 | $280.33 | -0.00% | 334,453 |
| Jun 11, 2026 | $273.03 | $281.77 | $273.03 | $280.34 | +3.73% | 404,811 |
| Jun 10, 2026 | $272.99 | $279.99 | $269.92 | $270.25 | -2.42% | 442,961 |
| Jun 9, 2026 | $273.00 | $278.32 | $268.00 | $276.95 | +2.22% | 470,380 |
| Jun 8, 2026 | $265.75 | $272.66 | $263.78 | $270.94 | +2.16% | 305,273 |
| Jun 5, 2026 | $265.94 | $269.99 | $264.75 | $265.22 | +0.10% | 286,928 |
| Jun 4, 2026 | $262.35 | $265.59 | $259.95 | $264.96 | +1.76% | 307,717 |
| Jun 3, 2026 | $257.35 | $261.09 | $256.20 | $260.38 | +0.90% | 292,641 |
| Jun 2, 2026 | $255.00 | $259.42 | $253.25 | $258.06 | +1.67% | 369,072 |
| Jun 1, 2026 | $248.25 | $254.00 | $247.70 | $253.83 | +1.19% | 573,438 |
| May 29, 2026 | $248.33 | $251.71 | $246.09 | $250.85 | +0.82% | 421,584 |
| May 28, 2026 | $246.98 | $252.41 | $244.86 | $248.81 | -0.23% | 418,377 |
| May 27, 2026 | $251.41 | $252.45 | $247.72 | $249.39 | +0.27% | 298,787 |
| May 26, 2026 | $244.75 | $250.33 | $243.66 | $248.71 | +1.93% | 265,989 |
| May 22, 2026 | $239.48 | $244.20 | $235.06 | $244.00 | +2.33% | 504,264 |
| May 21, 2026 | $233.36 | $240.10 | $228.76 | $238.45 | +1.56% | 307,629 |
| May 20, 2026 | $230.52 | $236.54 | $229.20 | $234.79 | +2.88% | 424,573 |
| May 19, 2026 | $230.73 | $232.12 | $227.22 | $228.21 | -1.44% | 372,613 |
| May 18, 2026 | $230.29 | $234.10 | $228.77 | $231.55 | +0.28% | 371,305 |
| May 15, 2026 | $228.75 | $231.36 | $227.55 | $230.91 | -0.06% | 368,995 |
| May 14, 2026 | $229.12 | $234.73 | $224.98 | $231.06 | +1.65% | 415,621 |
| May 13, 2026 | $228.58 | $230.33 | $225.73 | $227.30 | -0.20% | 348,824 |
| May 12, 2026 | $232.17 | $234.28 | $224.93 | $227.76 | -2.03% | 346,359 |
| May 11, 2026 | $240.72 | $240.86 | $231.49 | $232.47 | -2.79% | 589,403 |
| May 8, 2026 | $243.67 | $244.05 | $238.20 | $239.14 | -1.11% | 225,428 |
| May 7, 2026 | $243.13 | $246.11 | $241.00 | $241.82 | +0.11% | 395,822 |
| May 6, 2026 | $244.41 | $246.23 | $240.11 | $241.56 | +0.48% | 372,494 |
| May 5, 2026 | $234.80 | $240.60 | $234.25 | $240.40 | +3.19% | 408,720 |
| May 4, 2026 | $247.98 | $247.98 | $232.73 | $232.97 | -6.81% | 585,694 |
| May 1, 2026 | $257.73 | $259.00 | $249.66 | $249.99 | -1.49% | 355,462 |
| Apr 30, 2026 | $247.28 | $254.24 | $246.31 | $253.77 | +3.40% | 412,262 |
| Apr 29, 2026 | $248.98 | $251.31 | $244.85 | $245.42 | -0.92% | 594,283 |
| Apr 28, 2026 | $249.32 | $249.56 | $245.38 | $247.71 | -0.71% | 585,737 |
| Apr 27, 2026 | $253.83 | $256.57 | $248.79 | $249.48 | -1.52% | 535,425 |
| Apr 24, 2026 | $245.27 | $254.16 | $243.31 | $253.34 | +4.43% | 535,338 |
| Apr 23, 2026 | $234.22 | $246.92 | $230.42 | $242.59 | +6.60% | 744,763 |
| Apr 22, 2026 | $232.97 | $233.55 | $225.15 | $227.58 | -1.47% | 588,633 |
| Apr 21, 2026 | $231.06 | $233.07 | $228.01 | $230.98 | +0.40% | 330,936 |
| Apr 20, 2026 | $226.11 | $231.59 | $223.45 | $230.07 | +1.29% | 255,971 |
| Apr 17, 2026 | $225.00 | $230.06 | $223.13 | $227.13 | +2.60% | 1,028,841 |
| Apr 16, 2026 | $212.70 | $221.63 | $212.70 | $221.38 | +4.40% | 466,810 |
| Apr 15, 2026 | $216.62 | $219.45 | $209.44 | $212.05 | -3.54% | 656,920 |
| Apr 14, 2026 | $220.69 | $223.56 | $218.10 | $219.83 | -0.34% | 331,956 |
| Apr 13, 2026 | $217.00 | $220.71 | $215.50 | $220.58 | +0.74% | 240,563 |
| Apr 10, 2026 | $222.93 | $223.10 | $217.48 | $218.97 | -1.38% | 258,732 |
| Apr 9, 2026 | $219.31 | $223.84 | $217.58 | $222.04 | +0.80% | 258,630 |
| Apr 8, 2026 | $214.99 | $221.23 | $214.62 | $220.27 | +6.23% | 350,563 |
| Apr 7, 2026 | $205.53 | $209.56 | $205.53 | $207.36 | +0.46% | 274,184 |
| Apr 6, 2026 | $204.00 | $206.96 | $203.57 | $206.42 | +0.23% | 260,486 |
| Apr 2, 2026 | $202.55 | $207.45 | $201.20 | $205.95 | -0.44% | 324,951 |
| Apr 1, 2026 | $206.59 | $210.30 | $202.21 | $206.86 | +1.05% | 261,727 |
| Mar 31, 2026 | $200.29 | $207.24 | $199.90 | $204.71 | +4.01% | 250,307 |
| Mar 30, 2026 | $198.81 | $200.83 | $196.33 | $196.81 | -0.37% | 275,124 |
| Mar 27, 2026 | $198.86 | $201.20 | $197.16 | $197.55 | -1.17% | 303,316 |
| Mar 26, 2026 | $200.75 | $203.39 | $198.49 | $199.88 | -1.85% | 275,384 |
| Mar 25, 2026 | $206.81 | $208.40 | $202.38 | $203.64 | -0.58% | 318,888 |
| Mar 24, 2026 | $196.64 | $207.49 | $196.64 | $204.83 | +3.18% | 320,642 |
| Mar 23, 2026 | $198.67 | $202.82 | $197.08 | $198.52 | +3.51% | 312,788 |
| Mar 20, 2026 | $192.48 | $193.81 | $189.89 | $191.78 | -0.36% | 737,114 |
| Mar 19, 2026 | $190.99 | $194.17 | $189.01 | $192.47 | -0.52% | 334,251 |
| Mar 18, 2026 | $191.75 | $195.66 | $191.75 | $193.48 | +0.19% | 407,536 |
| Mar 17, 2026 | $193.09 | $196.26 | $191.40 | $193.11 | +1.33% | 231,665 |
| Mar 16, 2026 | $190.56 | $192.58 | $188.00 | $190.58 | +1.42% | 264,132 |
| Mar 13, 2026 | $189.70 | $190.19 | $185.50 | $187.92 | +0.49% | 302,490 |
| Mar 12, 2026 | $191.90 | $193.17 | $185.87 | $187.00 | -3.89% | 414,518 |
| Mar 11, 2026 | $201.55 | $202.00 | $194.32 | $194.56 | -4.02% | 360,638 |
| Mar 10, 2026 | $202.00 | $208.31 | $199.94 | $202.70 | +0.45% | 376,319 |
| Mar 9, 2026 | $195.29 | $202.23 | $191.76 | $201.79 | +1.46% | 273,136 |
| Mar 6, 2026 | $206.07 | $208.16 | $198.38 | $198.88 | -5.47% | 349,842 |
| Mar 5, 2026 | $213.81 | $215.31 | $208.28 | $210.38 | -2.19% | 209,164 |
| Mar 4, 2026 | $214.83 | $217.18 | $213.06 | $215.08 | +0.98% | 330,141 |
| Mar 3, 2026 | $216.50 | $216.60 | $208.26 | $213.00 | -3.81% | 397,274 |
| Mar 2, 2026 | $219.50 | $223.59 | $215.26 | $221.43 | -0.06% | 364,311 |
| Feb 27, 2026 | $220.65 | $225.34 | $220.65 | $221.56 | -0.70% | 540,644 |
| Feb 26, 2026 | $222.68 | $228.00 | $222.68 | $223.13 | +1.00% | 575,584 |
| Feb 25, 2026 | $225.00 | $227.25 | $220.61 | $220.92 | -1.14% | 351,786 |
| Feb 24, 2026 | $220.63 | $225.19 | $220.27 | $223.46 | +1.70% | 378,667 |
| Feb 23, 2026 | $222.88 | $224.00 | $216.25 | $219.73 | -1.93% | 281,168 |
| Feb 20, 2026 | $219.06 | $225.69 | $219.06 | $224.06 | +2.16% | 353,807 |
| Feb 19, 2026 | $221.55 | $224.38 | $218.72 | $219.33 | -1.66% | 384,716 |
| Feb 18, 2026 | $216.86 | $223.96 | $216.86 | $223.04 | +3.14% | 487,329 |
| Feb 17, 2026 | $210.16 | $220.80 | $210.01 | $216.25 | +1.16% | 568,446 |
| Feb 13, 2026 | $207.26 | $214.03 | $205.15 | $213.77 | +2.77% | 682,466 |
| Feb 12, 2026 | $215.60 | $218.62 | $203.94 | $208.01 | -4.28% | 494,004 |
| Feb 11, 2026 | $204.51 | $230.39 | $204.51 | $217.31 | +2.41% | 733,209 |
| Feb 10, 2026 | $215.86 | $217.22 | $210.08 | $212.19 | -1.64% | 721,145 |
| Feb 9, 2026 | $217.20 | $217.29 | $213.53 | $215.73 | -0.81% | 256,673 |
| Feb 6, 2026 | $214.59 | $218.36 | $212.87 | $217.50 | +1.49% | 354,623 |
| Feb 5, 2026 | $212.50 | $214.81 | $207.70 | $214.30 | +0.60% | 278,397 |
| Feb 4, 2026 | $205.15 | $214.16 | $203.99 | $213.03 | +4.90% | 449,147 |
| Feb 3, 2026 | $202.71 | $210.10 | $200.91 | $203.08 | 0.00% | 722,269 |
| Feb 2, 2026 | $192.79 | $203.72 | $191.35 | $203.08 | +6.17% | 577,909 |
| Jan 30, 2026 | $190.48 | $193.46 | $189.44 | $191.28 | -0.59% | 357,488 |
| Jan 29, 2026 | $191.66 | $192.45 | $188.79 | $192.42 | +0.94% | 222,460 |
| Jan 28, 2026 | $190.96 | $192.45 | $189.70 | $190.63 | +0.23% | 208,901 |
| Jan 27, 2026 | $190.62 | $192.61 | $189.41 | $190.20 | -0.19% | 244,385 |
| Jan 26, 2026 | $188.38 | $191.33 | $188.29 | $190.56 | +0.08% | 254,109 |
| Jan 23, 2026 | $195.43 | $196.66 | $188.81 | $190.41 | -3.01% | 290,093 |
| Jan 22, 2026 | $195.85 | $196.88 | $194.44 | $196.32 | +0.94% | 213,998 |
| Jan 21, 2026 | $189.49 | $196.23 | $187.28 | $194.49 | +3.45% | 277,974 |
| Jan 20, 2026 | $188.85 | $191.21 | $186.02 | $188.00 | -1.44% | 207,671 |
| Jan 16, 2026 | $193.27 | $194.82 | $190.24 | $190.74 | -1.81% | 529,216 |
| Jan 15, 2026 | $194.18 | $195.52 | $192.98 | $194.26 | +1.04% | 261,489 |
| Jan 14, 2026 | $190.28 | $193.24 | $189.85 | $192.27 | +0.80% | 263,103 |
| Jan 13, 2026 | $192.00 | $194.82 | $189.37 | $190.75 | -0.17% | 309,200 |
| Jan 12, 2026 | $189.87 | $191.87 | $189.87 | $191.08 | -0.22% | 212,975 |
| Jan 9, 2026 | $191.08 | $193.11 | $188.15 | $191.51 | +0.77% | 400,769 |
| Jan 8, 2026 | $185.39 | $191.01 | $185.02 | $190.04 | +1.00% | 357,354 |
| Jan 7, 2026 | $192.21 | $193.08 | $185.10 | $188.16 | -2.03% | 335,360 |
| Jan 6, 2026 | $188.11 | $193.77 | $186.00 | $192.06 | +2.61% | 466,274 |
| Jan 5, 2026 | $192.28 | $195.42 | $186.13 | $187.17 | -3.61% | 550,536 |
| Jan 2, 2026 | $191.32 | $194.66 | $190.41 | $194.18 | +1.46% | 208,074 |
| Dec 31, 2025 | $193.25 | $194.09 | $190.57 | $191.39 | -0.79% | 222,173 |
| Dec 30, 2025 | $193.67 | $194.33 | $191.90 | $192.92 | -0.64% | 166,701 |
| Dec 29, 2025 | $196.01 | $196.09 | $194.07 | $194.17 | -1.02% | 194,189 |
| Dec 26, 2025 | $197.24 | $198.32 | $195.65 | $196.18 | -0.80% | 135,893 |
| Dec 24, 2025 | $197.35 | $198.26 | $196.51 | $197.77 | +0.39% | 149,682 |
| Dec 23, 2025 | $195.06 | $198.00 | $195.01 | $197.00 | +0.93% | 347,159 |
| Dec 22, 2025 | $192.24 | $195.86 | $192.24 | $195.18 | +1.89% | 356,093 |
| Dec 19, 2025 | $189.37 | $191.98 | $189.37 | $191.56 | +0.73% | 739,374 |
| Dec 18, 2025 | $190.41 | $195.42 | $189.27 | $190.18 | +0.90% | 328,001 |
| Dec 17, 2025 | $191.43 | $192.70 | $187.96 | $188.49 | -1.60% | 321,391 |
| Dec 16, 2025 | $190.57 | $192.88 | $188.94 | $191.55 | +0.48% | 323,078 |
| Dec 15, 2025 | $190.05 | $192.26 | $187.24 | $190.64 | +0.58% | 644,966 |
| Dec 12, 2025 | $196.45 | $196.48 | $188.01 | $189.54 | -4.28% | 603,471 |
| Dec 11, 2025 | $194.07 | $200.53 | $192.23 | $198.02 | +2.04% | 596,353 |
| Dec 10, 2025 | $186.61 | $194.52 | $185.13 | $194.07 | +4.14% | 613,347 |
| Dec 9, 2025 | $188.95 | $188.95 | $185.36 | $186.35 | -0.51% | 527,255 |
| Dec 8, 2025 | $187.17 | $189.81 | $185.31 | $187.30 | +0.49% | 392,941 |
| Dec 5, 2025 | $180.47 | $187.77 | $180.07 | $186.39 | +3.54% | 406,799 |
| Dec 4, 2025 | $178.86 | $180.88 | $178.82 | $180.01 | +0.85% | 308,122 |
| Dec 3, 2025 | $172.70 | $179.25 | $172.49 | $178.49 | +3.79% | 454,839 |
| Dec 2, 2025 | $172.59 | $174.29 | $169.77 | $171.97 | -0.09% | 511,780 |
| Dec 1, 2025 | $172.46 | $175.93 | $171.94 | $172.13 | -0.62% | 270,695 |
| Nov 28, 2025 | $174.18 | $174.54 | $172.25 | $173.21 | +0.42% | 79,507 |
| Nov 26, 2025 | $172.01 | $174.77 | $171.01 | $172.49 | +0.06% | 284,177 |
| Nov 25, 2025 | $170.94 | $173.24 | $169.73 | $172.38 | +1.42% | 255,417 |
| Nov 24, 2025 | $168.71 | $170.06 | $167.18 | $169.96 | +1.02% | 332,124 |
| Nov 21, 2025 | $163.54 | $169.43 | $161.89 | $168.25 | +3.54% | 356,324 |
| Nov 20, 2025 | $168.18 | $169.00 | $161.41 | $162.50 | -2.49% | 289,435 |
| Nov 19, 2025 | $166.79 | $167.65 | $165.33 | $166.65 | +0.37% | 266,789 |
| Nov 18, 2025 | $163.18 | $166.75 | $162.53 | $166.03 | +0.96% | 497,083 |
| Nov 17, 2025 | $169.18 | $169.56 | $163.64 | $164.45 | -3.54% | 297,040 |
| Nov 14, 2025 | $168.58 | $170.85 | $167.83 | $170.49 | +0.70% | 363,192 |
| Nov 13, 2025 | $172.35 | $174.40 | $168.60 | $169.30 | -2.05% | 394,505 |
| Nov 12, 2025 | $170.83 | $175.30 | $170.82 | $172.85 | +1.53% | 354,880 |
| Nov 11, 2025 | $169.56 | $171.76 | $168.20 | $170.25 | +0.44% | 376,435 |
| Nov 10, 2025 | $169.76 | $171.14 | $168.01 | $169.50 | +0.05% | 391,022 |
| Nov 7, 2025 | $166.86 | $169.70 | $166.86 | $169.42 | +1.09% | 331,104 |
| Nov 6, 2025 | $167.51 | $168.41 | $166.38 | $167.59 | +0.02% | 376,576 |
| Nov 5, 2025 | $167.58 | $170.08 | $166.65 | $167.56 | +0.13% | 350,939 |
| Nov 4, 2025 | $166.13 | $170.29 | $166.13 | $167.35 | -0.65% | 417,969 |
| Nov 3, 2025 | $168.22 | $170.11 | $164.51 | $168.45 | -0.46% | 451,177 |
| Oct 31, 2025 | $168.69 | $170.65 | $168.42 | $169.23 | -0.10% | 504,087 |
| Oct 30, 2025 | $169.54 | $172.56 | $168.77 | $169.40 | -0.82% | 415,445 |
| Oct 29, 2025 | $168.32 | $172.78 | $168.32 | $170.80 | +1.11% | 619,109 |
| Oct 28, 2025 | $168.70 | $170.91 | $167.76 | $168.93 | +0.40% | 513,005 |
| Oct 27, 2025 | $162.41 | $169.25 | $161.71 | $168.26 | +4.31% | 726,911 |
| Oct 24, 2025 | $160.89 | $164.99 | $160.08 | $161.31 | +0.69% | 966,731 |
| Oct 23, 2025 | $176.07 | $177.50 | $157.67 | $160.20 | -12.37% | 983,387 |
| Oct 22, 2025 | $185.66 | $186.08 | $182.22 | $182.81 | -1.28% | 505,138 |
| Oct 21, 2025 | $183.00 | $186.83 | $180.49 | $185.18 | +0.88% | 389,192 |
| Oct 20, 2025 | $183.50 | $185.17 | $182.96 | $183.56 | – | 247,747 |
Seasonality
R return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.9% | 1.5% | -4.3% | 2.2% | 0.4% | 4.3% | 5.4% | 2.0% | 1.8% | -0.3% | 9.0% | -0.6% |
| Months up | 6 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -0.1% | 16.3% | -7.6% | 24.0% | -0.8% | 5.2% | -2.8% | -4.3% | -6.8% | 24.0% | ||
| 2025 | 1.6% | 3.7% | -12.6% | -4.3% | 7.4% | 8.1% | 11.8% | 6.1% | 0.6% | -10.3% | 2.9% | 10.5% |
| 2024 | -1.3% | 1.1% | 5.3% | 1.4% | 0.3% | 2.0% | 13.1% | 4.2% | 0.4% | 0.3% | 16.0% | -7.1% |
| 2023 | 13.0% | 4.4% | -8.9% | -11.3% | 0.4% | 7.6% | 20.5% | -0.7% | 6.2% | -8.8% | 10.6% | 7.4% |
| 2022 | -11.2% | 8.5% | 0.6% | -11.9% | 15.3% | -11.2% | 10.2% | -1.7% | -1.2% | 6.6% | 16.9% | -10.6% |
| 2021 | 1.3% | 9.2% | 11.6% | 5.5% | 3.2% | -9.1% | 2.4% | 5.2% | 4.1% | 2.7% | -1.5% | -0.8% |
| 2020 | -12.1% | -19.3% | -30.5% | 33.9% | -1.4% | 9.5% | -2.3% | 13.3% | 3.3% | 16.6% | 21.4% | 4.3% |
| 2019 | 20.3% | 8.3% | -0.3% | 1.6% | -19.1% | 15.4% | -8.6% | -8.5% | 7.5% | -6.1% | 9.1% | 3.5% |
| 2018 | 3.4% | -16.3% | 0.6% | -7.4% | 0.2% | 7.1% | 9.0% | -1.2% | -4.9% | -24.3% | 3.3% | -14.9% |
| 2017 | 4.2% | -1.3% | -0.9% | -10.0% | -1.5% | 8.4% | 1.1% | 7.3% | 9.0% | -4.1% | 2.3% | 2.0% |