Ryder System, Inc. (FRA:RYD)
Germany · Delayed Price · Currency is EUR 230.00
+2.00 (0.88%)
Last updated: Jun 26, 2026, 8:05 AM CET
FRA:RYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.88% | - |
| Jun 25, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -0.87% | - |
| Jun 24, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 1.77% | - |
| Jun 23, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.88% | - |
| Jun 22, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Jun 19, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -0.87% | - |
| Jun 18, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -2.54% | - |
| Jun 17, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -0.84% | - |
| Jun 16, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -1.65% | - |
| Jun 15, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | - |
| Jun 12, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 3.42% | - |
| Jun 11, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -1.68% | - |
| Jun 10, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 1.71% | - |
| Jun 9, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 2.63% | - |
| Jun 8, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 1.79% | - |
| Jun 5, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 1.82% | - |
| Jun 4, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1.85% | - |
| Jun 3, 2026 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | 1.89% | - |
| 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% | - |