Ryder System, Inc. (RYD.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 04:02PM CEST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | 98 |
| Apr 24, 2024 | 113.00 | 113.00 | 112.00 | 112.00 | 112.00 | - |
| Apr 23, 2024 | 101.00 | 107.00 | 101.00 | 107.00 | 107.00 | - |
| Apr 22, 2024 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | - |
| Apr 19, 2024 | 99.00 | 101.00 | 99.00 | 101.00 | 101.00 | - |
| Apr 18, 2024 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | - |
| Apr 17, 2024 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | - |
| Apr 16, 2024 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | - |
| Apr 15, 2024 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | - |
| Apr 12, 2024 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | - |
| Apr 11, 2024 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | - |
| Apr 10, 2024 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | - |
| Apr 09, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| Apr 08, 2024 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | - |
| Apr 05, 2024 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | - |
| Apr 04, 2024 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | - |
| Apr 03, 2024 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | - |
| Apr 02, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Mar 28, 2024 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | - |
| Mar 27, 2024 | 105.00 | 107.00 | 105.00 | 107.00 | 107.00 | - |
| Mar 26, 2024 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | - |
| Mar 25, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| Mar 22, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Mar 21, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| Mar 20, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| Mar 19, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| Mar 18, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| Mar 15, 2024 | 102.00 | 104.00 | 102.00 | 104.00 | 104.00 | - |
| Mar 14, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| Mar 13, 2024 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | - |
| Mar 12, 2024 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | - |
| Mar 11, 2024 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | - |
| Mar 08, 2024 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | - |
| Mar 07, 2024 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | - |
| Mar 06, 2024 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | - |
| Mar 05, 2024 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | - |
| Mar 04, 2024 | 103.00 | 105.00 | 103.00 | 105.00 | 105.00 | - |
| Mar 01, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| Feb 29, 2024 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | - |
| Feb 28, 2024 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | - |
| Feb 27, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| Feb 26, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| Feb 23, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| Feb 22, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| Feb 21, 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| Feb 20, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| Feb 19, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
| Feb 16, 2024 | 100.00 | 100.00 | 99.50 | 99.50 | 99.50 | - |
| Feb 16, 2024 | 0.71 Dividend | |||||
| Feb 15, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.29 | - |
| Feb 14, 2024 | 109.00 | 109.00 | 106.00 | 106.00 | 105.26 | - |
| Feb 13, 2024 | 109.00 | 109.00 | 108.00 | 108.00 | 107.25 | - |
| Feb 12, 2024 | 107.00 | 109.00 | 107.00 | 109.00 | 108.24 | - |
| Feb 09, 2024 | 107.00 | 107.00 | 106.00 | 106.00 | 105.26 | - |
| Feb 08, 2024 | 107.00 | 108.00 | 107.00 | 108.00 | 107.25 | - |
| Feb 07, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.26 | - |
| Feb 06, 2024 | 106.00 | 107.00 | 106.00 | 107.00 | 106.26 | - |
| Feb 05, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.25 | - |
| Feb 02, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.27 | - |
| Feb 01, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.28 | - |
| Jan 31, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.26 | - |
| Jan 30, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.27 | - |
| Jan 29, 2024 | 105.00 | 106.00 | 105.00 | 106.00 | 105.26 | - |
| Jan 26, 2024 | 104.00 | 105.00 | 104.00 | 105.00 | 104.27 | - |
| Jan 25, 2024 | 103.00 | 106.00 | 103.00 | 106.00 | 105.26 | - |
| Jan 24, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.28 | - |
| Jan 23, 2024 | 104.00 | 106.00 | 104.00 | 106.00 | 105.26 | - |
| Jan 22, 2024 | 103.00 | 105.00 | 103.00 | 105.00 | 104.27 | - |
| Jan 19, 2024 | 102.00 | 102.00 | 101.00 | 101.00 | 100.30 | - |
| Jan 18, 2024 | 99.50 | 101.00 | 99.50 | 101.00 | 100.30 | - |
| Jan 17, 2024 | 99.50 | 100.00 | 99.50 | 100.00 | 99.30 | - |
| Jan 16, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 99.30 | - |
| Jan 15, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 99.30 | - |
| Jan 12, 2024 | 99.50 | 100.00 | 99.50 | 100.00 | 99.30 | - |
| Jan 11, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.30 | - |
| Jan 10, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.30 | - |
| Jan 09, 2024 | 101.00 | 102.00 | 101.00 | 102.00 | 101.29 | - |
| Jan 08, 2024 | 101.00 | 102.00 | 101.00 | 102.00 | 101.29 | - |
| Jan 05, 2024 | 101.00 | 102.00 | 101.00 | 102.00 | 101.29 | - |
| Jan 04, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.30 | - |
| Jan 03, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.30 | - |
| Jan 02, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.28 | - |
| Dec 29, 2023 | 103.00 | 103.00 | 103.00 | 103.00 | 102.28 | - |
| Dec 28, 2023 | 104.00 | 104.00 | 104.00 | 104.00 | 103.28 | - |
| Dec 27, 2023 | 106.00 | 106.00 | 106.00 | 106.00 | 105.26 | - |
| Dec 22, 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 104.27 | - |
| Dec 21, 2023 | 104.00 | 104.00 | 104.00 | 104.00 | 103.28 | - |
| Dec 20, 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 101.29 | - |
| Dec 19, 2023 | 101.00 | 101.00 | 101.00 | 101.00 | 100.30 | - |
| Dec 18, 2023 | 101.00 | 101.00 | 101.00 | 101.00 | 100.30 | - |
| Dec 15, 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 99.30 | - |
| Dec 14, 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 97.32 | - |
| Dec 13, 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 97.32 | - |
| Dec 12, 2023 | 99.00 | 99.00 | 99.00 | 99.00 | 98.31 | - |
| Dec 11, 2023 | 97.50 | 97.50 | 97.50 | 97.50 | 96.82 | - |
| Dec 08, 2023 | 97.00 | 98.50 | 97.00 | 98.50 | 97.81 | - |
| Dec 07, 2023 | 97.00 | 97.00 | 97.00 | 97.00 | 96.32 | - |
| Dec 06, 2023 | 99.00 | 100.00 | 99.00 | 100.00 | 99.30 | - |
| Dec 05, 2023 | 99.00 | 99.00 | 99.00 | 99.00 | 98.31 | - |
| Dec 04, 2023 | 98.50 | 100.00 | 98.50 | 100.00 | 99.30 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.