Ryder System, Inc. (FRA:RYD)
Germany · Delayed Price · Currency is EUR 216.00
+4.00 (1.89%)
Last updated: Jun 3, 2026, 3:51 PM CET
FRA:RYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | - | 3.77% | - |
| Jun 2, 2026 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | - | - |
| Jun 1, 2026 | 214.00 | 214.00 | 212.00 | 212.00 | 212.00 | 0.95% | - |
| May 29, 2026 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | 1.94% | - |
| May 28, 2026 | 214.00 | 214.00 | 206.00 | 206.00 | 206.00 | -1.90% | - |
| May 27, 2026 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | 2.94% | - |
| May 26, 2026 | 210.00 | 210.00 | 204.00 | 204.00 | 204.00 | -2.86% | - |
| May 25, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 5.53% | - |
| May 22, 2026 | 204.00 | 204.00 | 199.00 | 199.00 | 199.00 | 0.51% | - |
| May 21, 2026 | 200.00 | 200.00 | 198.00 | 198.00 | 198.00 | 2.06% | - |
| May 20, 2026 | 196.00 | 196.00 | 194.00 | 194.00 | 194.00 | 0.52% | - |
| May 19, 2026 | 198.00 | 198.00 | 193.00 | 193.00 | 193.00 | -1.03% | - |
| May 18, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 1.45% | - |
| May 15, 2026 | 194.00 | 194.00 | 193.00 | 193.00 | 192.22 | -0.52% | - |
| May 14, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 193.21 | 1.04% | - |
| May 13, 2026 | 193.00 | 193.00 | 192.00 | 192.00 | 191.22 | -1.03% | - |
| May 12, 2026 | 196.00 | 196.00 | 194.00 | 194.00 | 193.21 | -2.51% | - |
| May 11, 2026 | 202.00 | 202.00 | 199.00 | 199.00 | 198.19 | -3.40% | - |
| May 8, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 205.16 | 1.98% | - |
| May 7, 2026 | 204.00 | 204.00 | 202.00 | 202.00 | 201.18 | - | - |
| May 6, 2026 | 204.00 | 204.00 | 202.00 | 202.00 | 201.18 | 2.02% | - |
| May 5, 2026 | 199.00 | 199.00 | 198.00 | 198.00 | 197.20 | -1.00% | - |
| May 4, 2026 | 212.00 | 212.00 | 200.00 | 200.00 | 199.19 | -2.91% | - |
| Apr 30, 2026 | 208.00 | 208.00 | 206.00 | 206.00 | 205.16 | -0.96% | - |
| Apr 29, 2026 | 212.00 | 212.00 | 208.00 | 208.00 | 207.16 | 0.97% | - |
| Apr 28, 2026 | 212.00 | 212.00 | 206.00 | 206.00 | 205.16 | -0.96% | - |
| Apr 27, 2026 | 214.00 | 214.00 | 208.00 | 208.00 | 207.16 | 1.96% | - |
| Apr 24, 2026 | 206.00 | 206.00 | 204.00 | 204.00 | 203.17 | 4.08% | - |
| Apr 23, 2026 | 192.00 | 196.00 | 192.00 | 196.00 | 195.20 | 2.62% | - |
| Apr 22, 2026 | 197.00 | 197.00 | 191.00 | 191.00 | 190.23 | -1.04% | - |
| Apr 21, 2026 | 195.00 | 195.00 | 193.00 | 193.00 | 192.22 | 2.66% | - |
| Apr 20, 2026 | 191.00 | 191.00 | 188.00 | 188.00 | 187.24 | 1.62% | - |
| Apr 17, 2026 | 188.00 | 188.00 | 185.00 | 185.00 | 184.25 | 3.35% | - |
| Apr 16, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 178.27 | 0.56% | - |
| Apr 15, 2026 | 186.00 | 186.00 | 178.00 | 178.00 | 177.28 | -2.73% | - |
| Apr 14, 2026 | 187.00 | 187.00 | 183.00 | 183.00 | 182.26 | - | - |
| Apr 13, 2026 | 185.00 | 185.00 | 183.00 | 183.00 | 182.26 | -0.54% | - |
| Apr 10, 2026 | 189.00 | 189.00 | 184.00 | 184.00 | 183.25 | -0.54% | - |
| Apr 9, 2026 | 188.00 | 188.00 | 185.00 | 185.00 | 184.25 | 1.65% | - |
| Apr 8, 2026 | 181.00 | 182.00 | 181.00 | 182.00 | 181.26 | 4.00% | - |
| Apr 7, 2026 | 176.00 | 176.00 | 175.00 | 175.00 | 174.29 | -0.57% | - |
| Apr 2, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 175.29 | 1.15% | - |
| Apr 1, 2026 | 177.00 | 177.00 | 174.00 | 174.00 | 173.29 | 1.16% | - |
| Mar 31, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 171.30 | 1.78% | - |
| Mar 30, 2026 | 172.00 | 172.00 | 169.00 | 169.00 | 168.31 | -2.31% | - |
| Mar 27, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 172.30 | -1.14% | - |
| Mar 26, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 174.29 | -1.13% | - |
| Mar 25, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 176.28 | 4.73% | - |
| Mar 24, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 168.31 | 3.05% | - |
| Mar 23, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 163.33 | 1.23% | - |