Canada markets closed

Ryder System, Inc. (RYD.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
104.000.00 (0.00%)
At close: 03:48PM CET
Time Period:
Mar 02, 2023 - Mar 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 2024103.00104.00103.00104.00104.0098
Feb 29, 2024103.00104.00103.00104.00104.00-
Feb 28, 2024102.00103.00102.00103.00103.00-
Feb 27, 2024104.00104.00104.00104.00104.00-
Feb 26, 2024104.00104.00104.00104.00104.00-
Feb 23, 2024103.00103.00103.00103.00103.00-
Feb 22, 2024101.00101.00101.00101.00101.00-
Feb 21, 202499.5099.5099.5099.5099.50-
Feb 20, 202498.0098.0098.0098.0098.00-
Feb 19, 202498.5098.5098.5098.5098.50-
Feb 16, 2024100.00100.0099.5099.5099.50-
Feb 16, 20240.71 Dividend
Feb 15, 2024102.00102.00102.00102.00101.29-
Feb 14, 2024109.00109.00106.00106.00105.26-
Feb 13, 2024109.00109.00108.00108.00107.25-
Feb 12, 2024107.00109.00107.00109.00108.24-
Feb 09, 2024107.00107.00106.00106.00105.26-
Feb 08, 2024107.00108.00107.00108.00107.25-
Feb 07, 2024107.00107.00107.00107.00106.26-
Feb 06, 2024106.00107.00106.00107.00106.26-
Feb 05, 2024108.00108.00108.00108.00107.25-
Feb 02, 2024105.00105.00105.00105.00104.27-
Feb 01, 2024104.00104.00104.00104.00103.28-
Jan 31, 2024106.00106.00106.00106.00105.26-
Jan 30, 2024105.00105.00105.00105.00104.27-
Jan 29, 2024105.00106.00105.00106.00105.26-
Jan 26, 2024104.00105.00104.00105.00104.27-
Jan 25, 2024103.00106.00103.00106.00105.26-
Jan 24, 2024104.00104.00104.00104.00103.28-
Jan 23, 2024104.00106.00104.00106.00105.26-
Jan 22, 2024103.00105.00103.00105.00104.27-
Jan 19, 2024102.00102.00101.00101.00100.30-
Jan 18, 202499.50101.0099.50101.00100.30-
Jan 17, 202499.50100.0099.50100.0099.30-
Jan 16, 2024100.00100.00100.00100.0099.30-
Jan 15, 2024100.00100.00100.00100.0099.30-
Jan 12, 202499.50100.0099.50100.0099.30-
Jan 11, 2024101.00101.00101.00101.00100.30-
Jan 10, 2024101.00101.00101.00101.00100.30-
Jan 09, 2024101.00102.00101.00102.00101.29-
Jan 08, 2024101.00102.00101.00102.00101.29-
Jan 05, 2024101.00102.00101.00102.00101.29-
Jan 04, 2024101.00101.00101.00101.00100.30-
Jan 03, 2024101.00101.00101.00101.00100.30-
Jan 02, 2024103.00103.00103.00103.00102.28-
Dec 29, 2023103.00103.00103.00103.00102.28-
Dec 28, 2023104.00104.00104.00104.00103.28-
Dec 27, 2023106.00106.00106.00106.00105.26-
Dec 22, 2023105.00105.00105.00105.00104.27-
Dec 21, 2023104.00104.00104.00104.00103.28-
Dec 20, 2023102.00102.00102.00102.00101.29-
Dec 19, 2023101.00101.00101.00101.00100.30-
Dec 18, 2023101.00101.00101.00101.00100.30-
Dec 15, 2023100.00100.00100.00100.0099.30-
Dec 14, 202398.0098.0098.0098.0097.32-
Dec 13, 202398.0098.0098.0098.0097.32-
Dec 12, 202399.0099.0099.0099.0098.31-
Dec 11, 202397.5097.5097.5097.5096.82-
Dec 08, 202397.0098.5097.0098.5097.81-
Dec 07, 202397.0097.0097.0097.0096.32-
Dec 06, 202399.00100.0099.00100.0099.30-
Dec 05, 202399.0099.0099.0099.0098.31-
Dec 04, 202398.50100.0098.50100.0099.30-
Dec 01, 202397.0097.0097.0097.0096.32-
Nov 30, 202396.5097.5096.5097.5096.82-
Nov 29, 202396.5096.5096.5096.5095.83-
Nov 28, 202396.0096.5096.0096.5095.83-
Nov 27, 202397.0097.0097.0097.0096.32-
Nov 24, 202396.5096.5096.5096.5095.83-
Nov 23, 202396.5096.5096.5096.5095.83-
Nov 22, 202396.5098.0096.5098.0097.32-
Nov 21, 202396.5097.0096.5097.0096.32-
Nov 20, 202396.0096.0096.0096.0095.33-
Nov 17, 202396.0096.5096.0096.5095.83-
Nov 17, 20230.71 Dividend
Nov 16, 202396.5097.0096.5097.0095.62-
Nov 15, 202397.0098.5097.0098.5097.10-
Nov 14, 202395.5097.0095.5097.0095.62-
Nov 13, 202395.5095.5095.5095.5094.14-
Nov 10, 202393.0094.5093.0094.5093.16-
Nov 09, 202393.0094.0093.0094.0092.66-
Nov 08, 202393.5094.5093.5094.5093.16-
Nov 07, 202392.5094.0092.5094.0092.66-
Nov 06, 202393.0093.0092.5092.5091.18-
Nov 03, 202391.0093.5091.0093.5092.17-
Nov 02, 202391.0092.0091.0092.0090.69-
Nov 01, 202391.0093.5091.0091.5090.2098
Oct 31, 202389.0090.5089.0090.5089.21-
Oct 30, 202386.5086.5086.5086.5085.27-
Oct 27, 202387.5087.5087.5087.5086.25-
Oct 26, 202388.0088.5088.0088.5087.24-
Oct 25, 202391.0091.0088.5088.5087.24-
Oct 24, 202393.0093.5093.0093.5092.17-
Oct 23, 202395.0095.5095.0095.5094.14-
Oct 20, 202393.5095.5093.5095.5094.14-
Oct 19, 202395.0095.5095.0095.5094.14-
Oct 18, 202398.5098.5096.5096.5095.13-
Oct 17, 202397.0099.0097.0099.0097.59-
Oct 16, 202395.5098.5095.5098.5097.10-
Oct 13, 202396.5097.0096.5097.0095.62-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...