Ryder System, Inc. (RYD.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 03:01PM CET. Market open.
Time Period:
Mar 21, 2022 - Mar 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 21, 2023 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 20 |
| Mar 20, 2023 | - | - | - | - | - | - |
| Mar 17, 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Mar 16, 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Mar 15, 2023 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| Mar 14, 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Mar 13, 2023 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Mar 10, 2023 | 87.00 | 87.00 | 86.00 | 86.00 | 86.00 | - |
| Mar 09, 2023 | 89.50 | 90.50 | 89.50 | 90.50 | 90.50 | - |
| Mar 08, 2023 | 90.00 | 90.50 | 90.00 | 90.50 | 90.50 | - |
| Mar 07, 2023 | 89.00 | 91.00 | 89.00 | 91.00 | 91.00 | - |
| Mar 06, 2023 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | - |
| Mar 03, 2023 | 92.50 | 93.50 | 92.50 | 93.50 | 93.50 | - |
| Mar 02, 2023 | 92.00 | 93.50 | 92.00 | 93.50 | 93.50 | - |
| Mar 01, 2023 | 91.00 | 92.00 | 91.00 | 92.00 | 92.00 | - |
| Feb 28, 2023 | 91.00 | 92.50 | 91.00 | 92.50 | 92.50 | - |
| Feb 27, 2023 | 90.50 | 92.50 | 90.50 | 92.50 | 92.50 | - |
| Feb 24, 2023 | 90.50 | 91.00 | 90.50 | 91.00 | 91.00 | - |
| Feb 23, 2023 | 89.50 | 91.50 | 89.50 | 91.50 | 91.50 | - |
| Feb 22, 2023 | 89.00 | 90.50 | 89.00 | 90.50 | 90.50 | - |
| Feb 21, 2023 | 91.00 | 91.00 | 90.50 | 90.50 | 90.50 | - |
| Feb 20, 2023 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| Feb 17, 2023 | 91.50 | 92.00 | 91.50 | 92.00 | 92.00 | - |
| Feb 16, 2023 | 92.00 | 93.50 | 92.00 | 92.00 | 92.00 | - |
| Feb 15, 2023 | 89.00 | 94.00 | 89.00 | 94.00 | 94.00 | - |
| Feb 14, 2023 | 89.50 | 90.00 | 89.50 | 90.00 | 90.00 | - |
| Feb 13, 2023 | 89.00 | 89.50 | 89.00 | 89.50 | 89.50 | - |
| Feb 10, 2023 | 88.50 | 89.00 | 88.50 | 89.00 | 89.00 | - |
| Feb 09, 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - |
| Feb 08, 2023 | 91.00 | 91.50 | 91.00 | 91.50 | 91.50 | - |
| Feb 07, 2023 | 89.50 | 91.50 | 89.50 | 91.50 | 91.50 | - |
| Feb 06, 2023 | 89.50 | 90.50 | 89.50 | 90.50 | 90.50 | - |
| Feb 03, 2023 | 88.50 | 89.50 | 88.50 | 89.50 | 89.50 | - |
| Feb 02, 2023 | 87.00 | 89.00 | 87.00 | 89.00 | 89.00 | - |
| Feb 01, 2023 | 85.50 | 86.50 | 85.50 | 86.50 | 86.50 | - |
| Jan 31, 2023 | 84.00 | 84.50 | 84.00 | 84.50 | 84.50 | - |
| Jan 30, 2023 | 85.50 | 86.50 | 85.50 | 86.50 | 86.50 | - |
| Jan 27, 2023 | 83.50 | 86.00 | 83.50 | 86.00 | 86.00 | - |
| Jan 26, 2023 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Jan 25, 2023 | 85.50 | 86.00 | 85.50 | 86.00 | 86.00 | - |
| Jan 24, 2023 | 84.50 | 85.50 | 84.50 | 85.50 | 85.50 | - |
| Jan 23, 2023 | 84.00 | 85.50 | 84.00 | 85.50 | 85.50 | - |
| Jan 20, 2023 | 84.00 | 84.50 | 84.00 | 84.50 | 84.50 | - |
| Jan 19, 2023 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Jan 18, 2023 | 84.50 | 86.00 | 84.50 | 86.00 | 86.00 | - |
| Jan 17, 2023 | 83.00 | 83.50 | 83.00 | 83.50 | 83.50 | - |
| Jan 16, 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| Jan 13, 2023 | 82.50 | 83.00 | 82.50 | 83.00 | 83.00 | - |
| Jan 12, 2023 | 81.00 | 81.50 | 81.00 | 81.50 | 81.50 | - |
| Jan 11, 2023 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | - |
| Jan 10, 2023 | 77.50 | 78.50 | 77.50 | 78.50 | 78.50 | - |
| Jan 09, 2023 | 77.00 | 78.50 | 77.00 | 78.50 | 78.50 | - |
| Jan 06, 2023 | 77.00 | 78.50 | 77.00 | 78.50 | 78.50 | - |
| Jan 05, 2023 | 77.00 | 77.50 | 77.00 | 77.50 | 77.50 | - |
| Jan 04, 2023 | 77.00 | 78.50 | 77.00 | 78.50 | 78.50 | - |
| Jan 03, 2023 | 78.00 | 78.00 | 77.50 | 77.50 | 77.50 | - |
| Jan 02, 2023 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| Dec 30, 2022 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| Dec 29, 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Dec 28, 2022 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| Dec 27, 2022 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| Dec 23, 2022 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| Dec 22, 2022 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| Dec 21, 2022 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| Dec 20, 2022 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| Dec 19, 2022 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| Dec 16, 2022 | 78.50 | 79.00 | 78.50 | 79.00 | 79.00 | - |
| Dec 15, 2022 | 80.00 | 80.00 | 78.50 | 78.50 | 78.50 | - |
| Dec 14, 2022 | 80.00 | 80.50 | 80.00 | 80.50 | 80.50 | - |
| Dec 13, 2022 | 80.50 | 81.00 | 80.50 | 81.00 | 81.00 | - |
| Dec 12, 2022 | 78.50 | 79.00 | 78.50 | 79.00 | 79.00 | - |
| Dec 09, 2022 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| Dec 08, 2022 | 81.00 | 81.50 | 81.00 | 81.50 | 81.50 | - |
| Dec 07, 2022 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| Dec 06, 2022 | 82.00 | 82.00 | 81.50 | 81.50 | 81.50 | - |
| Dec 05, 2022 | 84.50 | 84.50 | 83.50 | 83.50 | 83.50 | - |
| Dec 02, 2022 | 85.50 | 86.50 | 85.50 | 86.50 | 86.50 | - |
| Dec 01, 2022 | 88.50 | 88.50 | 87.00 | 87.00 | 87.00 | - |
| Nov 30, 2022 | 89.50 | 89.50 | 88.00 | 88.00 | 88.00 | - |
| Nov 29, 2022 | 88.00 | 89.50 | 88.00 | 89.50 | 89.50 | - |
| Nov 28, 2022 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| Nov 25, 2022 | 89.00 | 92.50 | 89.00 | 92.50 | 92.50 | - |
| Nov 24, 2022 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| Nov 23, 2022 | 89.00 | 89.50 | 89.00 | 89.50 | 89.50 | - |
| Nov 22, 2022 | 87.00 | 89.50 | 87.00 | 89.50 | 89.50 | - |
| Nov 21, 2022 | 86.50 | 89.00 | 86.50 | 89.00 | 89.00 | 20 |
| Nov 18, 2022 | 84.50 | 86.00 | 84.50 | 86.00 | 86.00 | - |
| Nov 17, 2022 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| Nov 16, 2022 | 84.00 | 84.00 | 82.50 | 82.50 | 82.50 | - |
| Nov 15, 2022 | 83.00 | 84.50 | 83.00 | 84.50 | 84.50 | - |
| Nov 14, 2022 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| Nov 11, 2022 | 85.50 | 86.50 | 85.50 | 86.50 | 86.50 | - |
| Nov 10, 2022 | 82.00 | 85.00 | 82.00 | 85.00 | 85.00 | - |
| Nov 09, 2022 | 83.50 | 84.50 | 83.50 | 84.50 | 84.50 | - |
| Nov 08, 2022 | 83.50 | 85.00 | 83.50 | 85.00 | 85.00 | - |
| Nov 07, 2022 | 82.50 | 83.00 | 82.50 | 83.00 | 83.00 | - |
| Nov 04, 2022 | 81.50 | 82.50 | 81.50 | 82.50 | 82.50 | - |
| Nov 03, 2022 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | - |
| Nov 02, 2022 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | - |
| Nov 01, 2022 | 81.00 | 83.00 | 81.00 | 83.00 | 83.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
