Canada markets closed

Ryder System, Inc. (RYD.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
81.50+0.50 (+0.62%)
At close: 04:14PM CET
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 202281.0081.5081.0081.5081.5020
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 18, 20220.62 Dividend
Nov 17, 202283.0083.0083.0083.0082.38-
Nov 16, 202284.0084.0082.5082.5081.88-
Nov 15, 202283.0084.5083.0084.5083.87-
Nov 14, 202284.5084.5084.5084.5083.87-
Nov 11, 202285.5086.5085.5086.5085.85-
Nov 10, 202282.0085.0082.0085.0084.37-
Nov 09, 202283.5084.5083.5084.5083.87-
Nov 08, 202283.5085.0083.5085.0084.37-
Nov 07, 202282.5083.0082.5083.0082.38-
Nov 04, 202281.5082.5081.5082.5081.88-
Nov 03, 202281.0082.0081.0082.0081.39-
Nov 02, 202283.0083.0082.0082.0081.39-
Nov 01, 202281.0083.0081.0083.0082.38-
Oct 31, 202281.5082.5081.5082.5081.88-
Oct 28, 202280.5082.0080.5082.0081.39-
Oct 27, 202281.5083.5081.5083.5082.88-
Oct 26, 202273.5076.0073.5076.0075.43-
Oct 25, 202273.5074.0073.5074.0073.45-
Oct 24, 202274.5075.0074.5075.0074.44-
Oct 21, 202275.0075.0075.0075.0074.44-
Oct 20, 202277.0077.0076.5076.5075.93-
Oct 19, 202278.5079.0078.5079.0078.41-
Oct 18, 202279.0080.0079.0080.0079.40-
Oct 17, 202278.0079.0078.0079.0078.41-
Oct 14, 202280.0080.0080.0080.0079.40-
Oct 13, 202281.0081.0081.0081.0080.39-
Oct 12, 202281.0082.0081.0082.0081.39-
Oct 11, 202282.5082.5081.5081.5080.89-
Oct 10, 202280.0080.0080.0080.0079.40-
Oct 07, 202282.5082.5081.5081.5080.89-
Oct 06, 202280.5082.0080.5082.0081.39-
Oct 05, 202278.0080.0078.0080.0079.40-
Oct 04, 202278.0079.5078.0079.5078.91-
Oct 03, 202276.5077.5076.5077.5076.92-
Sept 30, 202275.0076.5075.0076.5075.93-
Sept 29, 202278.0078.0077.0077.0076.42-
Sept 28, 202279.0079.0076.5076.5075.93-
Sept 27, 202268.5069.5068.5069.5068.98-
Sept 26, 202268.0069.5068.0069.5068.98-
Sept 23, 202270.0070.0069.0069.0068.48-
Sept 22, 202271.5072.0071.5072.0071.46-
Sept 21, 202272.0073.0072.0073.0072.45-
Sept 20, 202272.0072.0071.5071.5070.97-
Sept 19, 202270.5072.0070.5072.0071.46-
Sept 16, 202273.0073.0071.5071.5070.97-
Sept 15, 202274.5075.0074.5075.0074.44-
Sept 14, 202276.0076.0073.0077.0076.42-
Sept 13, 202277.5077.5077.0078.0077.42-
Sept 12, 202275.5075.5075.5075.5074.94-
Sept 09, 202273.5075.5073.5075.5074.94-
Sept 08, 202273.5073.5073.0073.0072.45-
Sept 07, 202273.5073.5073.5073.5072.95-
Sept 06, 202274.0074.5074.0074.5073.94-
Sept 05, 202274.0074.0074.0074.0073.45-
Sept 02, 202275.0075.5075.0075.5074.94-
Sept 01, 202275.0075.0075.0075.0074.44-
Aug 31, 202279.5079.5077.0077.0076.42-
Aug 30, 202280.0080.0079.0079.0078.41-
Aug 29, 202279.5079.5079.5079.5078.91-
Aug 26, 202282.5082.5082.0082.0081.395
Aug 25, 202280.5083.5080.5083.0082.3830
Aug 24, 202280.0081.0080.0081.0080.39-
Aug 23, 202279.5080.0079.5080.0079.40-
Aug 22, 202279.5079.5079.5079.5078.91-
Aug 19, 202281.0081.0080.5080.5079.90-
Aug 19, 20220.62 Dividend
Aug 18, 202280.0081.0080.0081.0079.78-
Aug 17, 202282.0082.0081.0081.0079.78-
Aug 16, 202280.0081.5080.0081.5080.27-
Aug 15, 202280.0080.5080.0080.5079.29-
Aug 12, 202279.5080.5079.5080.5079.29-
Aug 11, 202278.5080.0078.5080.0078.79-
Aug 10, 202276.5078.5076.5078.5077.32-
Aug 09, 202277.0078.0077.0078.0076.8263
Aug 08, 202276.0078.5076.0078.5077.32-
Aug 05, 202275.0076.5075.0076.5075.35-
Aug 04, 202274.5076.0074.5076.0074.85-
Aug 03, 202274.0075.0074.0075.0073.87-
Aug 02, 202274.0074.0074.0074.0072.89-
Aug 01, 202275.5076.0075.5076.0074.85-
Jul 29, 202275.0075.5075.0075.5074.36-
Jul 28, 202274.0074.0073.5073.5072.39-
Jul 27, 202272.5072.5072.5072.5071.41-
Jul 26, 202272.0072.0072.0072.0070.92-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...