Ryder System, Inc. (RYD.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 04:14PM CET
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 08, 2022 | 81.00 | 81.50 | 81.00 | 81.50 | 81.50 | 20 |
| Dec 07, 2022 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| Dec 06, 2022 | 82.00 | 82.00 | 81.50 | 81.50 | 81.50 | - |
| Dec 05, 2022 | 84.50 | 84.50 | 83.50 | 83.50 | 83.50 | - |
| Dec 02, 2022 | 85.50 | 86.50 | 85.50 | 86.50 | 86.50 | - |
| Dec 01, 2022 | 88.50 | 88.50 | 87.00 | 87.00 | 87.00 | - |
| Nov 30, 2022 | 89.50 | 89.50 | 88.00 | 88.00 | 88.00 | - |
| Nov 29, 2022 | 88.00 | 89.50 | 88.00 | 89.50 | 89.50 | - |
| Nov 28, 2022 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - |
| Nov 25, 2022 | 89.00 | 92.50 | 89.00 | 92.50 | 92.50 | - |
| Nov 24, 2022 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - |
| Nov 23, 2022 | 89.00 | 89.50 | 89.00 | 89.50 | 89.50 | - |
| Nov 22, 2022 | 87.00 | 89.50 | 87.00 | 89.50 | 89.50 | - |
| Nov 21, 2022 | 86.50 | 89.00 | 86.50 | 89.00 | 89.00 | 20 |
| Nov 18, 2022 | 84.50 | 86.00 | 84.50 | 86.00 | 86.00 | - |
| Nov 18, 2022 | 0.62 Dividend | |||||
| Nov 17, 2022 | 83.00 | 83.00 | 83.00 | 83.00 | 82.38 | - |
| Nov 16, 2022 | 84.00 | 84.00 | 82.50 | 82.50 | 81.88 | - |
| Nov 15, 2022 | 83.00 | 84.50 | 83.00 | 84.50 | 83.87 | - |
| Nov 14, 2022 | 84.50 | 84.50 | 84.50 | 84.50 | 83.87 | - |
| Nov 11, 2022 | 85.50 | 86.50 | 85.50 | 86.50 | 85.85 | - |
| Nov 10, 2022 | 82.00 | 85.00 | 82.00 | 85.00 | 84.37 | - |
| Nov 09, 2022 | 83.50 | 84.50 | 83.50 | 84.50 | 83.87 | - |
| Nov 08, 2022 | 83.50 | 85.00 | 83.50 | 85.00 | 84.37 | - |
| Nov 07, 2022 | 82.50 | 83.00 | 82.50 | 83.00 | 82.38 | - |
| Nov 04, 2022 | 81.50 | 82.50 | 81.50 | 82.50 | 81.88 | - |
| Nov 03, 2022 | 81.00 | 82.00 | 81.00 | 82.00 | 81.39 | - |
| Nov 02, 2022 | 83.00 | 83.00 | 82.00 | 82.00 | 81.39 | - |
| Nov 01, 2022 | 81.00 | 83.00 | 81.00 | 83.00 | 82.38 | - |
| Oct 31, 2022 | 81.50 | 82.50 | 81.50 | 82.50 | 81.88 | - |
| Oct 28, 2022 | 80.50 | 82.00 | 80.50 | 82.00 | 81.39 | - |
| Oct 27, 2022 | 81.50 | 83.50 | 81.50 | 83.50 | 82.88 | - |
| Oct 26, 2022 | 73.50 | 76.00 | 73.50 | 76.00 | 75.43 | - |
| Oct 25, 2022 | 73.50 | 74.00 | 73.50 | 74.00 | 73.45 | - |
| Oct 24, 2022 | 74.50 | 75.00 | 74.50 | 75.00 | 74.44 | - |
| Oct 21, 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 74.44 | - |
| Oct 20, 2022 | 77.00 | 77.00 | 76.50 | 76.50 | 75.93 | - |
| Oct 19, 2022 | 78.50 | 79.00 | 78.50 | 79.00 | 78.41 | - |
| Oct 18, 2022 | 79.00 | 80.00 | 79.00 | 80.00 | 79.40 | - |
| Oct 17, 2022 | 78.00 | 79.00 | 78.00 | 79.00 | 78.41 | - |
| Oct 14, 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 79.40 | - |
| Oct 13, 2022 | 81.00 | 81.00 | 81.00 | 81.00 | 80.39 | - |
| Oct 12, 2022 | 81.00 | 82.00 | 81.00 | 82.00 | 81.39 | - |
| Oct 11, 2022 | 82.50 | 82.50 | 81.50 | 81.50 | 80.89 | - |
| Oct 10, 2022 | 80.00 | 80.00 | 80.00 | 80.00 | 79.40 | - |
| Oct 07, 2022 | 82.50 | 82.50 | 81.50 | 81.50 | 80.89 | - |
| Oct 06, 2022 | 80.50 | 82.00 | 80.50 | 82.00 | 81.39 | - |
| Oct 05, 2022 | 78.00 | 80.00 | 78.00 | 80.00 | 79.40 | - |
| Oct 04, 2022 | 78.00 | 79.50 | 78.00 | 79.50 | 78.91 | - |
| Oct 03, 2022 | 76.50 | 77.50 | 76.50 | 77.50 | 76.92 | - |
| Sept 30, 2022 | 75.00 | 76.50 | 75.00 | 76.50 | 75.93 | - |
| Sept 29, 2022 | 78.00 | 78.00 | 77.00 | 77.00 | 76.42 | - |
| Sept 28, 2022 | 79.00 | 79.00 | 76.50 | 76.50 | 75.93 | - |
| Sept 27, 2022 | 68.50 | 69.50 | 68.50 | 69.50 | 68.98 | - |
| Sept 26, 2022 | 68.00 | 69.50 | 68.00 | 69.50 | 68.98 | - |
| Sept 23, 2022 | 70.00 | 70.00 | 69.00 | 69.00 | 68.48 | - |
| Sept 22, 2022 | 71.50 | 72.00 | 71.50 | 72.00 | 71.46 | - |
| Sept 21, 2022 | 72.00 | 73.00 | 72.00 | 73.00 | 72.45 | - |
| Sept 20, 2022 | 72.00 | 72.00 | 71.50 | 71.50 | 70.97 | - |
| Sept 19, 2022 | 70.50 | 72.00 | 70.50 | 72.00 | 71.46 | - |
| Sept 16, 2022 | 73.00 | 73.00 | 71.50 | 71.50 | 70.97 | - |
| Sept 15, 2022 | 74.50 | 75.00 | 74.50 | 75.00 | 74.44 | - |
| Sept 14, 2022 | 76.00 | 76.00 | 73.00 | 77.00 | 76.42 | - |
| Sept 13, 2022 | 77.50 | 77.50 | 77.00 | 78.00 | 77.42 | - |
| Sept 12, 2022 | 75.50 | 75.50 | 75.50 | 75.50 | 74.94 | - |
| Sept 09, 2022 | 73.50 | 75.50 | 73.50 | 75.50 | 74.94 | - |
| Sept 08, 2022 | 73.50 | 73.50 | 73.00 | 73.00 | 72.45 | - |
| Sept 07, 2022 | 73.50 | 73.50 | 73.50 | 73.50 | 72.95 | - |
| Sept 06, 2022 | 74.00 | 74.50 | 74.00 | 74.50 | 73.94 | - |
| Sept 05, 2022 | 74.00 | 74.00 | 74.00 | 74.00 | 73.45 | - |
| Sept 02, 2022 | 75.00 | 75.50 | 75.00 | 75.50 | 74.94 | - |
| Sept 01, 2022 | 75.00 | 75.00 | 75.00 | 75.00 | 74.44 | - |
| Aug 31, 2022 | 79.50 | 79.50 | 77.00 | 77.00 | 76.42 | - |
| Aug 30, 2022 | 80.00 | 80.00 | 79.00 | 79.00 | 78.41 | - |
| Aug 29, 2022 | 79.50 | 79.50 | 79.50 | 79.50 | 78.91 | - |
| Aug 26, 2022 | 82.50 | 82.50 | 82.00 | 82.00 | 81.39 | 5 |
| Aug 25, 2022 | 80.50 | 83.50 | 80.50 | 83.00 | 82.38 | 30 |
| Aug 24, 2022 | 80.00 | 81.00 | 80.00 | 81.00 | 80.39 | - |
| Aug 23, 2022 | 79.50 | 80.00 | 79.50 | 80.00 | 79.40 | - |
| Aug 22, 2022 | 79.50 | 79.50 | 79.50 | 79.50 | 78.91 | - |
| Aug 19, 2022 | 81.00 | 81.00 | 80.50 | 80.50 | 79.90 | - |
| Aug 19, 2022 | 0.62 Dividend | |||||
| Aug 18, 2022 | 80.00 | 81.00 | 80.00 | 81.00 | 79.78 | - |
| Aug 17, 2022 | 82.00 | 82.00 | 81.00 | 81.00 | 79.78 | - |
| Aug 16, 2022 | 80.00 | 81.50 | 80.00 | 81.50 | 80.27 | - |
| Aug 15, 2022 | 80.00 | 80.50 | 80.00 | 80.50 | 79.29 | - |
| Aug 12, 2022 | 79.50 | 80.50 | 79.50 | 80.50 | 79.29 | - |
| Aug 11, 2022 | 78.50 | 80.00 | 78.50 | 80.00 | 78.79 | - |
| Aug 10, 2022 | 76.50 | 78.50 | 76.50 | 78.50 | 77.32 | - |
| Aug 09, 2022 | 77.00 | 78.00 | 77.00 | 78.00 | 76.82 | 63 |
| Aug 08, 2022 | 76.00 | 78.50 | 76.00 | 78.50 | 77.32 | - |
| Aug 05, 2022 | 75.00 | 76.50 | 75.00 | 76.50 | 75.35 | - |
| Aug 04, 2022 | 74.50 | 76.00 | 74.50 | 76.00 | 74.85 | - |
| Aug 03, 2022 | 74.00 | 75.00 | 74.00 | 75.00 | 73.87 | - |
| Aug 02, 2022 | 74.00 | 74.00 | 74.00 | 74.00 | 72.89 | - |
| Aug 01, 2022 | 75.50 | 76.00 | 75.50 | 76.00 | 74.85 | - |
| Jul 29, 2022 | 75.00 | 75.50 | 75.00 | 75.50 | 74.36 | - |
| Jul 28, 2022 | 74.00 | 74.00 | 73.50 | 73.50 | 72.39 | - |
| Jul 27, 2022 | 72.50 | 72.50 | 72.50 | 72.50 | 71.41 | - |
| Jul 26, 2022 | 72.00 | 72.00 | 72.00 | 72.00 | 70.92 | - |
| *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.
