Ryder System, Inc. (FRA:RYD)
Germany · Delayed Price · Currency is EUR 206.00
+2.00 (0.98%)
At close: Aug 26, 2026
FRA:RYD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 210.00 | 210.00 | 204.00 | 204.00 | 204.00 | -1.92% | - |
| Aug 24, 2026 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | -0.54% | - |
| Aug 21, 2026 | 212.00 | 212.00 | 210.00 | 210.00 | 209.13 | 0.96% | - |
| Aug 20, 2026 | 214.00 | 214.00 | 208.00 | 208.00 | 207.14 | -4.59% | - |
| Aug 19, 2026 | 222.00 | 222.00 | 218.00 | 218.00 | 217.10 | -2.68% | - |
| Aug 18, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 223.08 | -0.88% | - |
| Aug 17, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 225.07 | 1.80% | - |
| Aug 14, 2026 | 226.00 | 226.00 | 222.00 | 222.00 | 221.09 | -0.89% | - |
| Aug 13, 2026 | 228.00 | 228.00 | 224.00 | 224.00 | 223.08 | 0.90% | - |
| Aug 12, 2026 | 224.00 | 224.00 | 222.00 | 222.00 | 221.09 | 0.91% | - |
| Aug 11, 2026 | 224.00 | 224.00 | 220.00 | 220.00 | 219.09 | -0.90% | - |
| Aug 10, 2026 | 226.00 | 226.00 | 222.00 | 222.00 | 221.09 | - | - |
| Aug 7, 2026 | 226.00 | 226.00 | 222.00 | 222.00 | 221.09 | - | - |
| Aug 6, 2026 | 230.00 | 230.00 | 222.00 | 222.00 | 221.09 | -2.63% | - |
| Aug 5, 2026 | 232.00 | 232.00 | 228.00 | 228.00 | 227.06 | 1.79% | - |
| Aug 4, 2026 | 228.00 | 228.00 | 224.00 | 224.00 | 223.08 | 2.75% | - |
| Aug 3, 2026 | 222.00 | 222.00 | 218.00 | 218.00 | 217.10 | -1.80% | - |
| Jul 31, 2026 | 224.00 | 224.00 | 222.00 | 222.00 | 221.09 | 1.83% | - |
| Jul 30, 2026 | 224.00 | 224.00 | 218.00 | 218.00 | 217.10 | -1.80% | - |
| Jul 29, 2026 | 228.00 | 228.00 | 222.00 | 222.00 | 221.09 | -2.63% | - |
| Jul 28, 2026 | 232.00 | 232.00 | 228.00 | 228.00 | 227.06 | -0.87% | - |
| Jul 27, 2026 | 236.00 | 236.00 | 230.00 | 230.00 | 229.05 | 2.68% | - |
| Jul 24, 2026 | 234.00 | 234.00 | 224.00 | 224.00 | 223.08 | -3.45% | - |
| Jul 23, 2026 | 240.00 | 240.00 | 232.00 | 232.00 | 231.04 | -1.69% | - |
| Jul 22, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 235.03 | 2.61% | - |
| Jul 21, 2026 | 234.00 | 234.00 | 230.00 | 230.00 | 229.05 | -0.86% | - |
| Jul 20, 2026 | 236.00 | 236.00 | 232.00 | 232.00 | 231.04 | - | - |
| Jul 17, 2026 | 236.00 | 236.00 | 232.00 | 232.00 | 231.04 | -0.85% | - |
| Jul 16, 2026 | 230.00 | 234.00 | 230.00 | 234.00 | 233.04 | 2.63% | - |
| Jul 15, 2026 | 234.00 | 234.00 | 228.00 | 228.00 | 227.06 | -0.87% | - |
| Jul 14, 2026 | 232.00 | 232.00 | 230.00 | 230.00 | 229.05 | - | - |
| Jul 13, 2026 | 234.00 | 234.00 | 230.00 | 230.00 | 229.05 | 0.88% | - |
| Jul 10, 2026 | 234.00 | 234.00 | 228.00 | 228.00 | 227.06 | -0.87% | - |
| Jul 9, 2026 | 232.00 | 232.00 | 230.00 | 230.00 | 229.05 | 2.68% | - |
| Jul 8, 2026 | 232.00 | 232.00 | 224.00 | 224.00 | 223.08 | 0.90% | - |
| Jul 7, 2026 | 228.00 | 228.00 | 222.00 | 222.00 | 221.09 | -2.63% | - |
| Jul 6, 2026 | 226.00 | 228.00 | 226.00 | 228.00 | 227.06 | - | - |
| Jul 3, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 227.06 | - | - |
| Jul 2, 2026 | 232.00 | 232.00 | 228.00 | 228.00 | 227.06 | 1.79% | - |
| Jul 1, 2026 | 230.00 | 230.00 | 224.00 | 224.00 | 223.08 | 0.90% | - |
| Jun 30, 2026 | 232.00 | 232.00 | 222.00 | 222.00 | 221.09 | -1.77% | - |
| Jun 29, 2026 | 228.00 | 228.00 | 226.00 | 226.00 | 225.07 | -1.74% | - |
| Jun 26, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 229.05 | 0.88% | - |
| Jun 25, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 227.06 | -0.87% | - |
| Jun 24, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 229.05 | 1.77% | - |
| Jun 23, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 225.07 | -0.88% | - |
| Jun 22, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 227.06 | - | - |
| Jun 19, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 227.06 | -0.87% | - |
| Jun 18, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 229.05 | -2.54% | - |
| Jun 17, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 235.03 | -0.84% | - |