Ryder System, Inc. (RYD.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 04:04PM CEST
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 15, 2022 | - | - | - | - | - | - |
| Aug 12, 2022 | 79.50 | 80.50 | 79.50 | 80.50 | 80.50 | - |
| Aug 11, 2022 | 78.50 | 80.00 | 78.50 | 80.00 | 80.00 | - |
| Aug 10, 2022 | 76.50 | 78.50 | 76.50 | 78.50 | 78.50 | - |
| Aug 09, 2022 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | 63 |
| Aug 08, 2022 | 76.00 | 78.50 | 76.00 | 78.50 | 78.50 | - |
| Aug 05, 2022 | 75.00 | 76.50 | 75.00 | 76.50 | 76.50 | - |
| Aug 04, 2022 | 74.50 | 76.00 | 74.50 | 76.00 | 76.00 | - |
| Aug 03, 2022 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | - |
| Aug 02, 2022 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| Aug 01, 2022 | 75.50 | 76.00 | 75.50 | 76.00 | 76.00 | - |
| Jul 29, 2022 | 75.00 | 75.50 | 75.00 | 75.50 | 75.50 | - |
| Jul 28, 2022 | 74.00 | 74.00 | 73.50 | 73.50 | 73.50 | - |
| Jul 27, 2022 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Jul 26, 2022 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Jul 25, 2022 | 72.00 | 72.50 | 72.00 | 72.50 | 72.50 | - |
| Jul 22, 2022 | 72.00 | 72.50 | 72.00 | 72.50 | 72.50 | - |
| Jul 21, 2022 | 73.50 | 73.50 | 73.00 | 73.00 | 73.00 | - |
| Jul 20, 2022 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| Jul 19, 2022 | 70.00 | 71.50 | 70.00 | 71.50 | 71.50 | - |
| Jul 18, 2022 | 71.00 | 71.50 | 71.00 | 71.50 | 71.50 | - |
| Jul 15, 2022 | 70.00 | 72.00 | 70.00 | 72.00 | 72.00 | - |
| Jul 14, 2022 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | - |
| Jul 13, 2022 | 70.50 | 70.50 | 69.50 | 69.50 | 69.50 | - |
| Jul 12, 2022 | 70.50 | 71.50 | 70.50 | 71.50 | 71.50 | - |
| Jul 11, 2022 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | - |
| Jul 08, 2022 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | - |
| Jul 07, 2022 | 68.00 | 69.50 | 68.00 | 69.50 | 69.50 | - |
| Jul 06, 2022 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | - |
| Jul 05, 2022 | 68.50 | 68.50 | 67.50 | 67.50 | 67.50 | - |
| Jul 04, 2022 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Jul 01, 2022 | 66.50 | 68.50 | 66.50 | 68.50 | 68.50 | - |
| Jun 30, 2022 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Jun 29, 2022 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | - |
| Jun 28, 2022 | 67.00 | 68.50 | 67.00 | 68.50 | 68.50 | - |
| Jun 27, 2022 | 66.50 | 68.50 | 66.50 | 68.50 | 68.50 | - |
| Jun 24, 2022 | 66.00 | 67.50 | 66.00 | 67.50 | 67.50 | - |
| Jun 23, 2022 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Jun 22, 2022 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| Jun 21, 2022 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| Jun 20, 2022 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Jun 17, 2022 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Jun 16, 2022 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Jun 15, 2022 | 72.00 | 73.50 | 72.00 | 73.50 | 73.50 | - |
| Jun 14, 2022 | 72.00 | 74.00 | 72.00 | 74.00 | 74.00 | - |
| Jun 13, 2022 | 72.00 | 72.00 | 71.50 | 71.50 | 71.50 | - |
| Jun 10, 2022 | 74.00 | 74.50 | 74.00 | 74.50 | 74.50 | - |
| Jun 09, 2022 | 74.50 | 75.50 | 74.50 | 75.50 | 75.50 | - |
| Jun 08, 2022 | 76.50 | 76.50 | 76.00 | 76.00 | 76.00 | - |
| Jun 07, 2022 | 77.00 | 77.00 | 76.50 | 76.50 | 76.50 | - |
| Jun 06, 2022 | 75.50 | 76.50 | 75.50 | 76.50 | 76.50 | - |
| Jun 03, 2022 | 74.00 | 74.50 | 74.00 | 74.50 | 74.50 | - |
| Jun 02, 2022 | 73.50 | 75.00 | 73.50 | 75.00 | 75.00 | - |
| Jun 01, 2022 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | - |
| May 31, 2022 | 73.50 | 73.50 | 73.00 | 73.00 | 73.00 | - |
| May 30, 2022 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| May 27, 2022 | 72.00 | 73.50 | 72.00 | 73.50 | 73.50 | - |
| May 26, 2022 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| May 25, 2022 | 72.50 | 74.00 | 72.50 | 74.00 | 74.00 | - |
| May 24, 2022 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| May 23, 2022 | 74.50 | 74.50 | 73.50 | 73.50 | 73.50 | - |
| May 20, 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| May 19, 2022 | 76.00 | 76.00 | 75.50 | 75.50 | 75.50 | - |
| May 18, 2022 | 79.50 | 79.50 | 79.00 | 79.00 | 79.00 | - |
| May 17, 2022 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | - |
| May 16, 2022 | 79.00 | 82.00 | 79.00 | 82.00 | 82.00 | - |
| May 13, 2022 | 68.00 | 69.50 | 68.00 | 69.50 | 69.50 | - |
| May 12, 2022 | 66.00 | 68.00 | 66.00 | 68.00 | 68.00 | - |
| May 11, 2022 | 67.00 | 68.50 | 67.00 | 68.50 | 68.50 | - |
| May 10, 2022 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| May 09, 2022 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| May 06, 2022 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | - |
| May 05, 2022 | 70.50 | 71.00 | 70.50 | 71.00 | 71.00 | - |
| May 04, 2022 | 68.50 | 69.50 | 68.50 | 69.50 | 69.50 | - |
| May 03, 2022 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | - |
| May 02, 2022 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | - |
| Apr 29, 2022 | 66.50 | 68.00 | 66.50 | 68.00 | 68.00 | - |
| Apr 28, 2022 | 64.50 | 66.00 | 64.50 | 66.00 | 66.00 | - |
| Apr 27, 2022 | 63.50 | 64.00 | 63.50 | 64.00 | 64.00 | - |
| Apr 26, 2022 | 64.00 | 65.00 | 64.00 | 65.00 | 65.00 | - |
| Apr 25, 2022 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| Apr 22, 2022 | 62.00 | 62.50 | 62.00 | 62.50 | 62.50 | - |
| Apr 21, 2022 | 61.50 | 62.00 | 61.50 | 62.00 | 62.00 | - |
| Apr 20, 2022 | 60.50 | 61.50 | 60.50 | 61.50 | 61.50 | - |
| Apr 19, 2022 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | - |
| Apr 14, 2022 | 58.50 | 59.50 | 58.50 | 59.50 | 59.50 | - |
| Apr 13, 2022 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | - |
| Apr 12, 2022 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | - |
| Apr 11, 2022 | 57.00 | 59.00 | 57.00 | 59.00 | 59.00 | - |
| Apr 08, 2022 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | - |
| Apr 07, 2022 | 59.00 | 59.50 | 59.00 | 59.50 | 59.50 | - |
| Apr 06, 2022 | 61.50 | 61.50 | 59.50 | 59.50 | 59.50 | - |
| Apr 05, 2022 | 66.00 | 66.00 | 62.00 | 62.00 | 62.00 | - |
| Apr 04, 2022 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Apr 01, 2022 | 71.50 | 71.50 | 68.00 | 68.00 | 68.00 | - |
| Mar 31, 2022 | 72.50 | 72.50 | 71.00 | 71.00 | 71.00 | - |
| Mar 30, 2022 | 73.50 | 73.50 | 72.50 | 72.50 | 72.50 | - |
| Mar 29, 2022 | 73.50 | 73.50 | 73.00 | 73.00 | 73.00 | - |
| Mar 28, 2022 | 73.00 | 73.50 | 73.00 | 73.50 | 73.50 | - |
| Mar 25, 2022 | 73.50 | 74.00 | 73.50 | 74.00 | 74.00 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
