Ryder System, Inc. (ETR:RYD)
Germany · Delayed Price · Currency is EUR 210.00
+2.00 (0.96%)
At close: Oct 8, 2026
ETR:RYD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 0.96% | 24 |
| Oct 7, 2026 | 208.00 | 210.00 | 208.00 | 208.00 | 208.00 | -1.89% | - |
| Oct 6, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -0.93% | - |
| Oct 5, 2026 | 216.00 | 218.00 | 214.00 | 214.00 | 214.00 | 1.90% | 103 |
| Oct 2, 2026 | 206.00 | 210.00 | 206.00 | 210.00 | 210.00 | 3.96% | - |
| Oct 1, 2026 | 202.00 | 206.00 | 202.00 | 202.00 | 202.00 | - | - |
| Sep 30, 2026 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | - | - |
| Sep 29, 2026 | 204.00 | 204.00 | 202.00 | 202.00 | 202.00 | -1.94% | - |
| Sep 28, 2026 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | -0.96% | - |
| Sep 25, 2026 | 208.00 | 210.00 | 208.00 | 208.00 | 208.00 | -0.95% | - |
| Sep 24, 2026 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | - | - |
| Sep 23, 2026 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 0.96% | - |
| Sep 22, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0.97% | - |
| Sep 21, 2026 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | - | - |
| Sep 18, 2026 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | -1.90% | - |
| Sep 17, 2026 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 0.96% | 1 |
| Sep 16, 2026 | 208.00 | 210.00 | 208.00 | 208.00 | 208.00 | -0.95% | - |
| Sep 15, 2026 | 210.00 | 210.00 | 208.00 | 210.00 | 210.00 | 0.96% | - |
| Sep 14, 2026 | 208.00 | 210.00 | 208.00 | 208.00 | 208.00 | - | - |
| Sep 11, 2026 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | -0.95% | - |
| Sep 10, 2026 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | - | 1 |
| Sep 9, 2026 | 214.00 | 216.00 | 210.00 | 210.00 | 210.00 | -1.87% | - |
| Sep 8, 2026 | 212.00 | 214.00 | 212.00 | 214.00 | 214.00 | - | - |
| Sep 7, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | - |
| Sep 4, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | - |
| Sep 3, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 1.90% | - |
| Sep 2, 2026 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | - | 41 |
| Sep 1, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Aug 31, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -0.94% | - |
| Aug 28, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -0.93% | - |
| Aug 27, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | 120 |
| Aug 26, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 1.90% | - |
| Aug 25, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -0.94% | - |
| Aug 24, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -6.66% | - |
| Aug 18, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 227.13 | -0.87% | - |
| Aug 17, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 229.13 | - | - |
| Aug 14, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 229.13 | 0.88% | - |
| Aug 13, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 227.13 | -0.87% | - |
| Aug 12, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 229.13 | 1.77% | - |
| Aug 11, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 225.14 | -0.88% | - |
| Aug 10, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 227.13 | - | - |
| Aug 7, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 227.13 | -0.87% | - |
| Aug 6, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 229.13 | 1.77% | - |
| Aug 3, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 225.14 | - | - |
| Jul 31, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 225.14 | 1.80% | - |
| Jul 30, 2026 | 218.00 | 222.00 | 218.00 | 222.00 | 221.16 | -5.13% | 1 |
| Jul 28, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 233.11 | -1.68% | - |
| Jul 24, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 237.10 | 0.85% | 1 |
| Jul 23, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 235.10 | -2.48% | - |
| Jul 22, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 241.08 | 0.83% | - |