Ryder System, Inc. (ETR:RYD)
Germany · Delayed Price · Currency is EUR 228.00
-2.00 (-0.87%)
At close: Aug 18, 2026
ETR:RYD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 21, 2026 | 236.00 | 240.00 | 236.00 | 240.00 | 239.09 | 0.84% | 1 |
| Jul 20, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 237.10 | - | - |
| Jul 17, 2026 | 240.00 | 240.00 | 238.00 | 238.00 | 237.10 | 1.71% | 1 |
| Jul 15, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 233.11 | -1.68% | - |
| Jul 13, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 237.10 | 0.85% | - |
| Jul 10, 2026 | 234.00 | 236.00 | 234.00 | 236.00 | 235.10 | 2.61% | 1 |
| Jul 8, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 229.13 | -0.86% | - |
| Jul 7, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 231.12 | - | - |
| Jul 6, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 231.12 | 1.75% | - |
| Jun 30, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 227.13 | -0.87% | - |
| Jun 29, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 229.13 | -1.71% | - |
| Jun 26, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 233.11 | 3.54% | 4 |
| Jun 23, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 225.14 | -2.59% | 3 |
| Jun 22, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 231.12 | -0.85% | - |
| Jun 18, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 233.11 | -1.68% | 168 |
| Jun 17, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 237.10 | - | - |
| Jun 16, 2026 | 240.00 | 240.00 | 238.00 | 238.00 | 237.10 | - | 12 |
| Jun 15, 2026 | 240.00 | 240.00 | 238.00 | 238.00 | 237.10 | -0.83% | 125 |
| Jun 11, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 239.09 | 0.84% | - |
| Jun 10, 2026 | 238.00 | 240.00 | 238.00 | 238.00 | 237.10 | 0.85% | 186 |