Ryder System, Inc. (FRA:RYD)
Germany · Delayed Price · Currency is EUR 184.00
-2.00 (-1.08%)
At close: Feb 20, 2026
Ryder System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 167.00 | 167.00 | 163.00 | 163.00 | 162.30 | -0.61% | - |
| Jan 15, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 163.30 | 1.86% | - |
| Jan 14, 2026 | 163.00 | 163.00 | 161.00 | 161.00 | 160.31 | -1.23% | - |
| Jan 13, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 162.30 | 0.62% | - |
| Jan 12, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 161.31 | - | - |
| Jan 9, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 161.31 | 1.89% | - |
| Jan 8, 2026 | 160.00 | 160.00 | 159.00 | 159.00 | 158.32 | -1.24% | - |
| Jan 7, 2026 | 164.00 | 164.00 | 161.00 | 161.00 | 160.31 | 1.90% | - |
| Jan 6, 2026 | 159.00 | 159.00 | 158.00 | 158.00 | 157.33 | -3.66% | - |
| Jan 5, 2026 | 165.00 | 165.00 | 164.00 | 164.00 | 163.30 | 1.86% | - |
| Jan 2, 2026 | 162.00 | 162.00 | 161.00 | 161.00 | 160.31 | -1.83% | - |
| Dec 30, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 163.30 | -1.20% | - |
| Dec 29, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 165.29 | 0.61% | - |
| Dec 23, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 164.30 | 1.23% | - |
| Dec 22, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 162.30 | 1.24% | - |
| Dec 19, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 160.31 | 0.63% | - |
| Dec 18, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 159.32 | -1.84% | - |
| Dec 17, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 162.30 | 1.24% | - |
| Dec 16, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 160.31 | - | - |
| Dec 15, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 160.31 | -4.17% | - |
| Dec 12, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 167.28 | 2.44% | - |
| Dec 11, 2025 | 162.00 | 164.00 | 162.00 | 164.00 | 163.30 | 3.14% | - |
| Dec 10, 2025 | 160.00 | 160.00 | 159.00 | 159.00 | 158.32 | - | - |
| Dec 9, 2025 | 160.00 | 160.00 | 159.00 | 159.00 | 158.32 | -0.63% | - |
| Dec 8, 2025 | 159.00 | 160.00 | 159.00 | 160.00 | 159.32 | 3.90% | - |