Canada Markets close in 52 mins

Ryder System, Inc. (RYD.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
80.00+1.00 (+1.27%)
As of 03:01PM CET. Market open.
Time Period:
Mar 21, 2022 - Mar 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 202378.0080.0078.0080.0080.0020
Mar 20, 2023------
Mar 17, 202380.0080.0080.0080.0080.00-
Mar 16, 202380.0080.0080.0080.0080.00-
Mar 15, 202379.5079.5079.5079.5079.50-
Mar 14, 202380.0080.0080.0080.0080.00-
Mar 13, 202384.5084.5084.5084.5084.50-
Mar 10, 202387.0087.0086.0086.0086.00-
Mar 09, 202389.5090.5089.5090.5090.50-
Mar 08, 202390.0090.5090.0090.5090.50-
Mar 07, 202389.0091.0089.0091.0091.00-
Mar 06, 202392.0092.0092.0092.0092.00-
Mar 03, 202392.5093.5092.5093.5093.50-
Mar 02, 202392.0093.5092.0093.5093.50-
Mar 01, 202391.0092.0091.0092.0092.00-
Feb 28, 202391.0092.5091.0092.5092.50-
Feb 27, 202390.5092.5090.5092.5092.50-
Feb 24, 202390.5091.0090.5091.0091.00-
Feb 23, 202389.5091.5089.5091.5091.50-
Feb 22, 202389.0090.5089.0090.5090.50-
Feb 21, 202391.0091.0090.5090.5090.50-
Feb 20, 202391.0091.0091.0091.0091.00-
Feb 17, 202391.5092.0091.5092.0092.00-
Feb 16, 202392.0093.5092.0092.0092.00-
Feb 15, 202389.0094.0089.0094.0094.00-
Feb 14, 202389.5090.0089.5090.0090.00-
Feb 13, 202389.0089.5089.0089.5089.50-
Feb 10, 202388.5089.0088.5089.0089.00-
Feb 09, 202390.0090.0090.0090.0090.00-
Feb 08, 202391.0091.5091.0091.5091.50-
Feb 07, 202389.5091.5089.5091.5091.50-
Feb 06, 202389.5090.5089.5090.5090.50-
Feb 03, 202388.5089.5088.5089.5089.50-
Feb 02, 202387.0089.0087.0089.0089.00-
Feb 01, 202385.5086.5085.5086.5086.50-
Jan 31, 202384.0084.5084.0084.5084.50-
Jan 30, 202385.5086.5085.5086.5086.50-
Jan 27, 202383.5086.0083.5086.0086.00-
Jan 26, 202384.5084.5084.5084.5084.50-
Jan 25, 202385.5086.0085.5086.0086.00-
Jan 24, 202384.5085.5084.5085.5085.50-
Jan 23, 202384.0085.5084.0085.5085.50-
Jan 20, 202384.0084.5084.0084.5084.50-
Jan 19, 202384.5084.5084.5084.5084.50-
Jan 18, 202384.5086.0084.5086.0086.00-
Jan 17, 202383.0083.5083.0083.5083.50-
Jan 16, 202383.0083.0083.0083.0083.00-
Jan 13, 202382.5083.0082.5083.0083.00-
Jan 12, 202381.0081.5081.0081.5081.50-
Jan 11, 202379.0081.0079.0081.0081.00-
Jan 10, 202377.5078.5077.5078.5078.50-
Jan 09, 202377.0078.5077.0078.5078.50-
Jan 06, 202377.0078.5077.0078.5078.50-
Jan 05, 202377.0077.5077.0077.5077.50-
Jan 04, 202377.0078.5077.0078.5078.50-
Jan 03, 202378.0078.0077.5077.5077.50-
Jan 02, 202377.5077.5077.5077.5077.50-
Dec 30, 202277.5077.5077.5077.5077.50-
Dec 29, 202277.0077.0077.0077.0077.00-
Dec 28, 202278.5078.5078.5078.5078.50-
Dec 27, 202278.5078.5078.5078.5078.50-
Dec 23, 202278.0078.0078.0078.0078.00-
Dec 22, 202278.5078.5078.5078.5078.50-
Dec 21, 202277.0077.0077.0077.0077.00-
Dec 20, 202277.5077.5077.5077.5077.50-
Dec 19, 202278.5078.5078.5078.5078.50-
Dec 16, 202278.5079.0078.5079.0079.00-
Dec 15, 202280.0080.0078.5078.5078.50-
Dec 14, 202280.0080.5080.0080.5080.50-
Dec 13, 202280.5081.0080.5081.0081.00-
Dec 12, 202278.5079.0078.5079.0079.00-
Dec 09, 202279.5079.5079.5079.5079.50-
Dec 08, 202281.0081.5081.0081.5081.50-
Dec 07, 202281.0081.0081.0081.0081.00-
Dec 06, 202282.0082.0081.5081.5081.50-
Dec 05, 202284.5084.5083.5083.5083.50-
Dec 02, 202285.5086.5085.5086.5086.50-
Dec 01, 202288.5088.5087.0087.0087.00-
Nov 30, 202289.5089.5088.0088.0088.00-
Nov 29, 202288.0089.5088.0089.5089.50-
Nov 28, 202291.0091.0091.0091.0091.00-
Nov 25, 202289.0092.5089.0092.5092.50-
Nov 24, 202289.0089.0089.0089.0089.00-
Nov 23, 202289.0089.5089.0089.5089.50-
Nov 22, 202287.0089.5087.0089.5089.50-
Nov 21, 202286.5089.0086.5089.0089.0020
Nov 18, 202284.5086.0084.5086.0086.00-
Nov 17, 202283.0083.0083.0083.0083.00-
Nov 16, 202284.0084.0082.5082.5082.50-
Nov 15, 202283.0084.5083.0084.5084.50-
Nov 14, 202284.5084.5084.5084.5084.50-
Nov 11, 202285.5086.5085.5086.5086.50-
Nov 10, 202282.0085.0082.0085.0085.00-
Nov 09, 202283.5084.5083.5084.5084.50-
Nov 08, 202283.5085.0083.5085.0085.00-
Nov 07, 202282.5083.0082.5083.0083.00-
Nov 04, 202281.5082.5081.5082.5082.50-
Nov 03, 202281.0082.0081.0082.0082.00-
Nov 02, 202283.0083.0082.0082.0082.00-
Nov 01, 202281.0083.0081.0083.0083.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...