Canada Markets closed

Ryder System, Inc. (RYD.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
80.50+0.50 (+0.63%)
At close: 04:04PM CEST
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 2022------
Aug 12, 202279.5080.5079.5080.5080.50-
Aug 11, 202278.5080.0078.5080.0080.00-
Aug 10, 202276.5078.5076.5078.5078.50-
Aug 09, 202277.0078.0077.0078.0078.0063
Aug 08, 202276.0078.5076.0078.5078.50-
Aug 05, 202275.0076.5075.0076.5076.50-
Aug 04, 202274.5076.0074.5076.0076.00-
Aug 03, 202274.0075.0074.0075.0075.00-
Aug 02, 202274.0074.0074.0074.0074.00-
Aug 01, 202275.5076.0075.5076.0076.00-
Jul 29, 202275.0075.5075.0075.5075.50-
Jul 28, 202274.0074.0073.5073.5073.50-
Jul 27, 202272.5072.5072.5072.5072.50-
Jul 26, 202272.0072.0072.0072.0072.00-
Jul 25, 202272.0072.5072.0072.5072.50-
Jul 22, 202272.0072.5072.0072.5072.50-
Jul 21, 202273.5073.5073.0073.0073.00-
Jul 20, 202272.5072.5072.5072.5072.50-
Jul 19, 202270.0071.5070.0071.5071.50-
Jul 18, 202271.0071.5071.0071.5071.50-
Jul 15, 202270.0072.0070.0072.0072.00-
Jul 14, 202270.5070.5070.0070.0070.00-
Jul 13, 202270.5070.5069.5069.5069.50-
Jul 12, 202270.5071.5070.5071.5071.50-
Jul 11, 202270.0071.0070.0071.0071.00-
Jul 08, 202270.0070.5070.0070.5070.50-
Jul 07, 202268.0069.5068.0069.5069.50-
Jul 06, 202268.5068.5068.0068.0068.00-
Jul 05, 202268.5068.5067.5067.5067.50-
Jul 04, 202268.0068.0068.0068.0068.00-
Jul 01, 202266.5068.5066.5068.5068.50-
Jun 30, 202266.0066.0066.0066.0066.00-
Jun 29, 202267.0067.0066.0066.0066.00-
Jun 28, 202267.0068.5067.0068.5068.50-
Jun 27, 202266.5068.5066.5068.5068.50-
Jun 24, 202266.0067.5066.0067.5067.50-
Jun 23, 202266.5066.5066.5066.5066.50-
Jun 22, 202267.0067.0067.0067.0067.00-
Jun 21, 202268.5068.5068.5068.5068.50-
Jun 20, 202268.0068.0068.0068.0068.00-
Jun 17, 202267.5067.5067.5067.5067.50-
Jun 16, 202272.0072.0072.0072.0072.00-
Jun 15, 202272.0073.5072.0073.5073.50-
Jun 14, 202272.0074.0072.0074.0074.00-
Jun 13, 202272.0072.0071.5071.5071.50-
Jun 10, 202274.0074.5074.0074.5074.50-
Jun 09, 202274.5075.5074.5075.5075.50-
Jun 08, 202276.5076.5076.0076.0076.00-
Jun 07, 202277.0077.0076.5076.5076.50-
Jun 06, 202275.5076.5075.5076.5076.50-
Jun 03, 202274.0074.5074.0074.5074.50-
Jun 02, 202273.5075.0073.5075.0075.00-
Jun 01, 202274.0075.0074.0075.0075.00-
May 31, 202273.5073.5073.0073.0073.00-
May 30, 202274.0074.0074.0074.0074.00-
May 27, 202272.0073.5072.0073.5073.50-
May 26, 202271.5071.5071.5071.5071.50-
May 25, 202272.5074.0072.5074.0074.00-
May 24, 202271.5071.5071.5071.5071.50-
May 23, 202274.5074.5073.5073.5073.50-
May 20, 202275.0075.0075.0075.0075.00-
May 19, 202276.0076.0075.5075.5075.50-
May 18, 202279.5079.5079.0079.0079.00-
May 17, 202279.0081.0079.0081.0081.00-
May 16, 202279.0082.0079.0082.0082.00-
May 13, 202268.0069.5068.0069.5069.50-
May 12, 202266.0068.0066.0068.0068.00-
May 11, 202267.0068.5067.0068.5068.50-
May 10, 202268.5068.5068.5068.5068.50-
May 09, 202269.5069.5069.5069.5069.50-
May 06, 202270.0070.0069.0069.0069.00-
May 05, 202270.5071.0070.5071.0071.00-
May 04, 202268.5069.5068.5069.5069.50-
May 03, 202267.0067.5067.0067.5067.50-
May 02, 202266.0067.0066.0067.0067.00-
Apr 29, 202266.5068.0066.5068.0068.00-
Apr 28, 202264.5066.0064.5066.0066.00-
Apr 27, 202263.5064.0063.5064.0064.00-
Apr 26, 202264.0065.0064.0065.0065.00-
Apr 25, 202262.5062.5062.5062.5062.50-
Apr 22, 202262.0062.5062.0062.5062.50-
Apr 21, 202261.5062.0061.5062.0062.00-
Apr 20, 202260.5061.5060.5061.5061.50-
Apr 19, 202259.5060.0059.5060.0060.00-
Apr 14, 202258.5059.5058.5059.5059.50-
Apr 13, 202258.0058.5058.0058.5058.50-
Apr 12, 202257.0059.0057.0059.0059.00-
Apr 11, 202257.0059.0057.0059.0059.00-
Apr 08, 202258.0058.0057.0057.0057.00-
Apr 07, 202259.0059.5059.0059.5059.50-
Apr 06, 202261.5061.5059.5059.5059.50-
Apr 05, 202266.0066.0062.0062.0062.00-
Apr 04, 202266.5066.5066.5066.5066.50-
Apr 01, 202271.5071.5068.0068.0068.00-
Mar 31, 202272.5072.5071.0071.0071.00-
Mar 30, 202273.5073.5072.5072.5072.50-
Mar 29, 202273.5073.5073.0073.0073.00-
Mar 28, 202273.0073.5073.0073.5073.50-
Mar 25, 202273.5074.0073.5074.0074.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...