Ryder System, Inc. (FRA:RYD)
Germany · Delayed Price · Currency is EUR 161.00
+1.00 (0.63%)
At close: Dec 19, 2025
Ryder System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0.63% | - |
| Dec 18, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.84% | - |
| Dec 17, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 1.24% | - |
| Dec 16, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | - |
| Dec 15, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -4.17% | - |
| Dec 12, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 2.44% | - |
| Dec 11, 2025 | 162.00 | 164.00 | 162.00 | 164.00 | 164.00 | 3.14% | - |
| Dec 10, 2025 | 160.00 | 160.00 | 159.00 | 159.00 | 159.00 | - | - |
| Dec 9, 2025 | 160.00 | 160.00 | 159.00 | 159.00 | 159.00 | -0.63% | - |
| Dec 8, 2025 | 159.00 | 160.00 | 159.00 | 160.00 | 160.00 | 3.90% | - |
| Dec 5, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 1.99% | - |
| Dec 4, 2025 | 153.00 | 153.00 | 151.00 | 151.00 | 151.00 | 0.67% | - |
| Dec 3, 2025 | 147.00 | 150.00 | 147.00 | 150.00 | 150.00 | 3.45% | - |
| Dec 2, 2025 | 148.00 | 148.00 | 145.00 | 145.00 | 145.00 | -2.03% | - |
| Dec 1, 2025 | 146.00 | 148.00 | 146.00 | 148.00 | 148.00 | -0.67% | - |
| Nov 28, 2025 | 148.00 | 149.00 | 148.00 | 149.00 | 149.00 | 0.68% | - |
| Nov 27, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Nov 26, 2025 | 149.00 | 149.00 | 148.00 | 148.00 | 148.00 | 1.37% | - |
| Nov 25, 2025 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | 1.39% | - |
| Nov 24, 2025 | 146.00 | 146.00 | 144.00 | 144.00 | 144.00 | 2.86% | - |
| Nov 21, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -2.78% | - |
| Nov 20, 2025 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | 2.13% | - |
| Nov 19, 2025 | 143.00 | 143.00 | 141.00 | 141.00 | 141.00 | 1.44% | - |
| Nov 18, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -3.47% | - |
| Nov 17, 2025 | 146.00 | 146.00 | 144.00 | 144.00 | 144.00 | 0.70% | - |
| Nov 14, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.22 | -2.72% | - |
| Nov 13, 2025 | 149.00 | 149.00 | 147.00 | 147.00 | 146.19 | -0.68% | - |
| Nov 12, 2025 | 147.00 | 148.00 | 147.00 | 148.00 | 147.19 | 2.78% | - |
| Nov 11, 2025 | 146.00 | 146.00 | 144.00 | 144.00 | 143.21 | -0.69% | - |
| Nov 10, 2025 | 146.00 | 146.00 | 145.00 | 145.00 | 144.21 | 0.69% | - |
| Nov 7, 2025 | 145.00 | 145.00 | 144.00 | 144.00 | 143.21 | - | - |
| Nov 6, 2025 | 145.00 | 145.00 | 144.00 | 144.00 | 143.21 | - | - |
| Nov 5, 2025 | 145.00 | 145.00 | 144.00 | 144.00 | 143.21 | -0.69% | - |
| Nov 4, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.21 | 1.40% | - |
| Nov 3, 2025 | 146.00 | 146.00 | 143.00 | 143.00 | 142.22 | -1.38% | - |
| Oct 31, 2025 | 146.00 | 146.00 | 145.00 | 145.00 | 144.21 | -1.36% | - |
| Oct 30, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.19 | 2.08% | - |
| Oct 29, 2025 | 145.00 | 145.00 | 144.00 | 144.00 | 143.21 | 0.70% | - |
| Oct 28, 2025 | 144.00 | 144.00 | 143.00 | 143.00 | 142.22 | 2.14% | - |
| Oct 27, 2025 | 139.00 | 140.00 | 139.00 | 140.00 | 139.23 | 1.45% | - |
| Oct 24, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.24 | -6.12% | - |
| Oct 23, 2025 | 157.00 | 157.00 | 147.00 | 147.00 | 146.19 | -6.96% | - |
| Oct 22, 2025 | 159.00 | 159.00 | 158.00 | 158.00 | 157.13 | 1.28% | - |
| Oct 21, 2025 | 157.00 | 157.00 | 156.00 | 156.00 | 155.15 | - | - |
| Oct 20, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 155.15 | 0.65% | - |
| Oct 17, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 154.15 | -1.90% | - |
| Oct 16, 2025 | 156.00 | 158.00 | 156.00 | 158.00 | 157.13 | 1.94% | - |
| Oct 15, 2025 | 157.00 | 157.00 | 155.00 | 155.00 | 154.15 | -0.64% | - |
| Oct 14, 2025 | 154.00 | 156.00 | 154.00 | 156.00 | 155.15 | 1.96% | - |
| Oct 13, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 152.16 | -3.16% | - |