Ryder System, Inc. (FRA:RYD)
Germany · Delayed Price · Currency is EUR 173.00
-2.00 (-1.14%)
At close: Mar 27, 2026
FRA:RYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -1.14% | - |
| Mar 26, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -1.13% | - |
| Mar 25, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 4.73% | - |
| Mar 24, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 3.05% | - |
| Mar 23, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 1.23% | - |
| Mar 20, 2026 | 165.00 | 165.00 | 162.00 | 162.00 | 162.00 | -1.22% | - |
| Mar 19, 2026 | 168.00 | 168.00 | 164.00 | 164.00 | 164.00 | -1.20% | - |
| Mar 18, 2026 | 168.00 | 168.00 | 166.00 | 166.00 | 166.00 | 1.22% | - |
| Mar 17, 2026 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | 0.61% | - |
| Mar 16, 2026 | 165.00 | 165.00 | 163.00 | 163.00 | 163.00 | 1.88% | - |
| Mar 13, 2026 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | -1.84% | - |
| Mar 12, 2026 | 167.00 | 167.00 | 163.00 | 163.00 | 163.00 | -2.40% | - |
| Mar 11, 2026 | 174.00 | 174.00 | 167.00 | 167.00 | 167.00 | -1.76% | - |
| Mar 10, 2026 | 171.00 | 171.00 | 170.00 | 170.00 | 170.00 | 3.03% | - |
| Mar 9, 2026 | 167.00 | 167.00 | 165.00 | 165.00 | 165.00 | -2.94% | - |
| Mar 6, 2026 | 181.00 | 181.00 | 170.00 | 170.00 | 170.00 | -5.56% | - |
| Mar 5, 2026 | 184.00 | 184.00 | 180.00 | 180.00 | 180.00 | - | - |
| Mar 4, 2026 | 182.00 | 182.00 | 180.00 | 180.00 | 180.00 | 1.12% | - |
| Mar 3, 2026 | 187.00 | 187.00 | 178.00 | 178.00 | 178.00 | -3.26% | - |
| Mar 2, 2026 | 185.00 | 185.00 | 184.00 | 184.00 | 184.00 | -1.08% | - |
| Feb 27, 2026 | 187.00 | 187.00 | 186.00 | 186.00 | 186.00 | -0.53% | - |
| Feb 26, 2026 | 186.00 | 187.00 | 186.00 | 187.00 | 187.00 | -1.58% | - |
| Feb 25, 2026 | 188.00 | 190.00 | 188.00 | 190.00 | 190.00 | 2.70% | - |
| Feb 24, 2026 | 186.00 | 186.00 | 185.00 | 185.00 | 185.00 | - | - |
| Feb 23, 2026 | 188.00 | 188.00 | 185.00 | 185.00 | 185.00 | 0.54% | - |
| Feb 20, 2026 | 186.00 | 186.00 | 184.00 | 184.00 | 184.00 | -1.08% | - |
| Feb 19, 2026 | 188.00 | 188.00 | 186.00 | 186.00 | 186.00 | 1.09% | - |
| Feb 18, 2026 | 182.00 | 184.00 | 182.00 | 184.00 | 184.00 | 1.66% | - |
| Feb 17, 2026 | 179.00 | 181.00 | 179.00 | 181.00 | 181.00 | 0.56% | - |
| Feb 16, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 179.23 | 3.45% | - |
| Feb 13, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 173.26 | -3.33% | - |
| Feb 12, 2026 | 183.00 | 183.00 | 180.00 | 180.00 | 179.23 | -2.17% | - |
| Feb 11, 2026 | 177.00 | 184.00 | 177.00 | 184.00 | 183.22 | 2.79% | - |
| Feb 10, 2026 | 180.00 | 180.00 | 179.00 | 179.00 | 178.24 | 1.13% | - |
| Feb 9, 2026 | 183.00 | 183.00 | 177.00 | 177.00 | 176.25 | -1.67% | - |
| Feb 6, 2026 | 181.00 | 181.00 | 180.00 | 180.00 | 179.23 | 1.12% | - |
| Feb 5, 2026 | 180.00 | 180.00 | 178.00 | 178.00 | 177.24 | 2.30% | - |
| Feb 4, 2026 | 171.00 | 174.00 | 171.00 | 174.00 | 173.26 | 0.58% | - |
| Feb 3, 2026 | 171.00 | 173.00 | 171.00 | 173.00 | 172.26 | 6.79% | - |
| Feb 2, 2026 | 159.00 | 162.00 | 159.00 | 162.00 | 161.31 | 2.53% | - |
| Jan 30, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 157.33 | 0.64% | - |
| Jan 29, 2026 | 159.00 | 159.00 | 157.00 | 157.00 | 156.33 | -0.63% | - |
| Jan 28, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 157.33 | -0.63% | - |
| Jan 27, 2026 | 160.00 | 160.00 | 159.00 | 159.00 | 158.32 | - | - |
| Jan 26, 2026 | 160.00 | 160.00 | 159.00 | 159.00 | 158.32 | -3.05% | - |
| Jan 23, 2026 | 167.00 | 167.00 | 164.00 | 164.00 | 163.30 | - | - |
| Jan 22, 2026 | 166.00 | 166.00 | 164.00 | 164.00 | 163.30 | 1.23% | - |
| Jan 21, 2026 | 159.00 | 162.00 | 159.00 | 162.00 | 161.31 | 2.53% | - |
| Jan 20, 2026 | 161.00 | 161.00 | 158.00 | 158.00 | 157.33 | -2.47% | - |
| Jan 19, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 161.31 | -0.61% | - |