Ryder System, Inc. (FRA:RYD)
Germany · Delayed Price · Currency is EUR 228.00
+20.00 (9.62%)
At close: Oct 23, 2026
FRA:RYD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 236.00 | 236.00 | 228.00 | 228.00 | 228.00 | 9.62% | - |
| Oct 22, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0.97% | - |
| Oct 21, 2026 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | - | - |
| Oct 20, 2026 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | -0.96% | - |
| Oct 19, 2026 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | - | - |
| Oct 16, 2026 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | 0.97% | - |
| Oct 15, 2026 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | -0.96% | - |
| Oct 14, 2026 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | 0.97% | - |
| Oct 13, 2026 | 212.00 | 212.00 | 206.00 | 206.00 | 206.00 | -1.90% | - |
| Oct 12, 2026 | 212.00 | 212.00 | 210.00 | 210.00 | 210.00 | 1.94% | - |
| Oct 9, 2026 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | - | - |
| Oct 8, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.98% | - |
| Oct 7, 2026 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | -0.97% | - |
| Oct 6, 2026 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | -0.96% | - |
| Oct 5, 2026 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | 1.96% | - |
| Oct 2, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 3.55% | - |
| Oct 1, 2026 | 200.00 | 200.00 | 197.00 | 197.00 | 197.00 | -1.01% | - |
| Sep 30, 2026 | 202.00 | 202.00 | 199.00 | 199.00 | 199.00 | 1.53% | - |
| Sep 29, 2026 | 202.00 | 202.00 | 196.00 | 196.00 | 196.00 | -2.97% | - |
| Sep 28, 2026 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | -1.94% | - |
| Sep 25, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 0.98% | - |
| Sep 24, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -0.97% | - |
| Sep 23, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | - |
| Sep 22, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -0.96% | - |
| Sep 21, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 2.97% | - |
| Sep 18, 2026 | 208.00 | 208.00 | 202.00 | 202.00 | 202.00 | -0.98% | - |
| Sep 17, 2026 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | 2.00% | - |
| Sep 16, 2026 | 208.00 | 208.00 | 200.00 | 200.00 | 200.00 | -1.96% | - |
| Sep 15, 2026 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | - | - |
| Sep 14, 2026 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | -0.97% | - |
| Sep 11, 2026 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | - | - |
| Sep 10, 2026 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | - | - |
| Sep 9, 2026 | 212.00 | 212.00 | 206.00 | 206.00 | 206.00 | -0.96% | - |
| Sep 8, 2026 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | -1.89% | - |
| Sep 7, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 1.92% | - |
| Sep 4, 2026 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | 0.97% | - |
| Sep 3, 2026 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | 0.98% | - |
| Sep 2, 2026 | 210.00 | 210.00 | 204.00 | 204.00 | 204.00 | - | - |
| Sep 1, 2026 | 210.00 | 210.00 | 204.00 | 204.00 | 204.00 | -0.97% | - |
| Aug 31, 2026 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | -0.96% | - |
| Aug 28, 2026 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | - | - |
| Aug 27, 2026 | 214.00 | 214.00 | 208.00 | 208.00 | 208.00 | 0.97% | - |
| Aug 26, 2026 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | 0.98% | - |
| 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% | - |