Canada markets closed

Ryder System, Inc. (RYD.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
111.00-2.00 (-1.77%)
At close: 03:51PM CEST
Time Period:
May 24, 2023 - May 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 2024111.00111.00111.00111.00111.006
May 22, 2024113.00113.00113.00113.00113.00-
May 21, 2024115.00115.00115.00115.00115.00-
May 20, 2024114.00115.00114.00115.00115.00-
May 17, 2024113.00114.00113.00114.00114.00-
May 17, 20240.71 Dividend
May 16, 2024116.00117.00116.00117.00116.29-
May 15, 2024116.00117.00116.00117.00116.29-
May 14, 2024115.00116.00115.00116.00115.30-
May 13, 2024116.00117.00116.00117.00116.29-
May 10, 2024117.00117.00117.00117.00116.29-
May 09, 2024115.00116.00115.00116.00115.30-
May 08, 2024115.00116.00115.00116.00115.30-
May 07, 2024115.00116.00115.00116.00115.30-
May 06, 2024114.00116.00114.00116.00115.30-
May 03, 2024115.00117.00115.00115.00114.306
May 02, 2024113.00114.00113.00114.00113.31-
Apr 30, 2024114.00114.00113.00113.00112.31-
Apr 29, 2024113.00114.00113.00114.00113.31-
Apr 26, 2024113.00114.00113.00114.00113.31-
Apr 25, 2024112.00112.00110.00110.00109.33-
Apr 24, 2024113.00113.00112.00112.00111.32-
Apr 23, 2024101.00107.00101.00107.00106.35-
Apr 22, 2024101.00102.00101.00102.00101.38-
Apr 19, 202499.00101.0099.00101.00100.39-
Apr 18, 2024100.00102.00100.00102.00101.38-
Apr 17, 2024104.00104.00102.00102.00101.38-
Apr 16, 2024106.00106.00105.00105.00104.36-
Apr 15, 2024107.00108.00107.00108.00107.34-
Apr 12, 2024108.00109.00108.00109.00108.34-
Apr 11, 2024107.00108.00107.00108.00107.34-
Apr 10, 2024110.00110.00108.00108.00107.34-
Apr 09, 2024109.00109.00109.00109.00108.34-
Apr 08, 2024108.00109.00108.00109.00108.34-
Apr 05, 2024107.00108.00107.00108.00107.34-
Apr 04, 2024109.00110.00109.00110.00109.33-
Apr 03, 2024108.00110.00108.00110.00109.33-
Apr 02, 2024110.00110.00110.00110.00109.33-
Mar 28, 2024108.00110.00108.00110.00109.33-
Mar 27, 2024105.00107.00105.00107.00106.35-
Mar 26, 2024105.00106.00105.00106.00105.36-
Mar 25, 2024105.00105.00105.00105.00104.36-
Mar 22, 2024106.00106.00106.00106.00105.36-
Mar 21, 2024105.00105.00105.00105.00104.36-
Mar 20, 2024103.00103.00103.00103.00102.37-
Mar 19, 2024103.00103.00103.00103.00102.37-
Mar 18, 2024103.00103.00103.00103.00102.37-
Mar 15, 2024102.00104.00102.00104.00103.37-
Mar 14, 2024103.00103.00103.00103.00102.37-
Mar 13, 2024103.00104.00103.00104.00103.37-
Mar 12, 2024104.00105.00104.00105.00104.36-
Mar 11, 2024103.00104.00103.00104.00103.37-
Mar 08, 2024105.00106.00105.00106.00105.36-
Mar 07, 2024103.00105.00103.00105.00104.36-
Mar 06, 2024102.00103.00102.00103.00102.37-
Mar 05, 2024103.00104.00103.00104.00103.37-
Mar 04, 2024103.00105.00103.00105.00104.36-
Mar 01, 2024104.00104.00104.00104.00103.37-
Feb 29, 2024103.00104.00103.00104.00103.37-
Feb 28, 2024102.00103.00102.00103.00102.37-
Feb 27, 2024104.00104.00104.00104.00103.37-
Feb 26, 2024104.00104.00104.00104.00103.37-
Feb 23, 2024103.00103.00103.00103.00102.37-
Feb 22, 2024101.00101.00101.00101.00100.39-
Feb 21, 202499.5099.5099.5099.5098.90-
Feb 20, 202498.0098.0098.0098.0097.41-
Feb 19, 202498.5098.5098.5098.5097.90-
Feb 16, 2024100.00100.0099.5099.5098.90-
Feb 16, 20240.71 Dividend
Feb 15, 2024102.00102.00102.00102.00100.68-
Feb 14, 2024109.00109.00106.00106.00104.62-
Feb 13, 2024109.00109.00108.00108.00106.60-
Feb 12, 2024107.00109.00107.00109.00107.58-
Feb 09, 2024107.00107.00106.00106.00104.62-
Feb 08, 2024107.00108.00107.00108.00106.60-
Feb 07, 2024107.00107.00107.00107.00105.61-
Feb 06, 2024106.00107.00106.00107.00105.61-
Feb 05, 2024108.00108.00108.00108.00106.60-
Feb 02, 2024105.00105.00105.00105.00103.64-
Feb 01, 2024104.00104.00104.00104.00102.65-
Jan 31, 2024106.00106.00106.00106.00104.62-
Jan 30, 2024105.00105.00105.00105.00103.64-
Jan 29, 2024105.00106.00105.00106.00104.62-
Jan 26, 2024104.00105.00104.00105.00103.64-
Jan 25, 2024103.00106.00103.00106.00104.62-
Jan 24, 2024104.00104.00104.00104.00102.65-
Jan 23, 2024104.00106.00104.00106.00104.62-
Jan 22, 2024103.00105.00103.00105.00103.64-
Jan 19, 2024102.00102.00101.00101.0099.69-
Jan 18, 202499.50101.0099.50101.0099.69-
Jan 17, 202499.50100.0099.50100.0098.70-
Jan 16, 2024100.00100.00100.00100.0098.70-
Jan 15, 2024100.00100.00100.00100.0098.70-
Jan 12, 202499.50100.0099.50100.0098.70-
Jan 11, 2024101.00101.00101.00101.0099.69-
Jan 10, 2024101.00101.00101.00101.0099.69-
Jan 09, 2024101.00102.00101.00102.00100.68-
Jan 08, 2024101.00102.00101.00102.00100.68-
Jan 05, 2024101.00102.00101.00102.00100.68-
Jan 04, 2024101.00101.00101.00101.0099.69-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...