Singapore markets closed

Ryder System, Inc. (RYD.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
109.00+1.00 (+0.93%)
At close: 03:50PM CEST
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024108.00109.00108.00109.00109.00-
11 Apr 2024107.00108.00107.00108.00108.00-
10 Apr 2024110.00110.00108.00108.00108.00-
09 Apr 2024109.00109.00109.00109.00109.00-
08 Apr 2024108.00109.00108.00109.00109.00-
05 Apr 2024107.00108.00107.00108.00108.00-
04 Apr 2024109.00110.00109.00110.00110.00-
03 Apr 2024108.00110.00108.00110.00110.00-
02 Apr 2024110.00110.00110.00110.00110.00-
28 Mar 2024108.00110.00108.00110.00110.00-
27 Mar 2024105.00107.00105.00107.00107.00-
26 Mar 2024105.00106.00105.00106.00106.00-
25 Mar 2024105.00105.00105.00105.00105.00-
22 Mar 2024106.00106.00106.00106.00106.00-
21 Mar 2024105.00105.00105.00105.00105.00-
20 Mar 2024103.00103.00103.00103.00103.00-
19 Mar 2024103.00103.00103.00103.00103.00-
18 Mar 2024103.00103.00103.00103.00103.00-
15 Mar 2024102.00104.00102.00104.00104.00-
14 Mar 2024103.00103.00103.00103.00103.00-
13 Mar 2024103.00104.00103.00104.00104.00-
12 Mar 2024104.00105.00104.00105.00105.00-
11 Mar 2024103.00104.00103.00104.00104.00-
08 Mar 2024105.00106.00105.00106.00106.00-
07 Mar 2024103.00105.00103.00105.00105.00-
06 Mar 2024102.00103.00102.00103.00103.00-
05 Mar 2024103.00104.00103.00104.00104.00-
04 Mar 2024103.00105.00103.00105.00105.00-
01 Mar 2024104.00104.00104.00104.00104.00-
29 Feb 2024103.00104.00103.00104.00104.00-
28 Feb 2024102.00103.00102.00103.00103.00-
27 Feb 2024104.00104.00104.00104.00104.00-
26 Feb 2024104.00104.00104.00104.00104.00-
23 Feb 2024103.00103.00103.00103.00103.00-
22 Feb 2024101.00101.00101.00101.00101.00-
21 Feb 202499.5099.5099.5099.5099.50-
20 Feb 202498.0098.0098.0098.0098.00-
19 Feb 202498.5098.5098.5098.5098.50-
16 Feb 2024100.00100.0099.5099.5099.50-
16 Feb 20240.71 Dividend
15 Feb 2024102.00102.00102.00102.00101.29-
14 Feb 2024109.00109.00106.00106.00105.26-
13 Feb 2024109.00109.00108.00108.00107.25-
12 Feb 2024107.00109.00107.00109.00108.24-
09 Feb 2024107.00107.00106.00106.00105.26-
08 Feb 2024107.00108.00107.00108.00107.25-
07 Feb 2024107.00107.00107.00107.00106.26-
06 Feb 2024106.00107.00106.00107.00106.26-
05 Feb 2024108.00108.00108.00108.00107.25-
02 Feb 2024105.00105.00105.00105.00104.27-
01 Feb 2024104.00104.00104.00104.00103.28-
31 Jan 2024106.00106.00106.00106.00105.26-
30 Jan 2024105.00105.00105.00105.00104.27-
29 Jan 2024105.00106.00105.00106.00105.26-
26 Jan 2024104.00105.00104.00105.00104.27-
25 Jan 2024103.00106.00103.00106.00105.26-
24 Jan 2024104.00104.00104.00104.00103.28-
23 Jan 2024104.00106.00104.00106.00105.26-
22 Jan 2024103.00105.00103.00105.00104.27-
19 Jan 2024102.00102.00101.00101.00100.30-
18 Jan 202499.50101.0099.50101.00100.30-
17 Jan 202499.50100.0099.50100.0099.30-
16 Jan 2024100.00100.00100.00100.0099.30-
15 Jan 2024100.00100.00100.00100.0099.30-
12 Jan 202499.50100.0099.50100.0099.30-
11 Jan 2024101.00101.00101.00101.00100.30-
10 Jan 2024101.00101.00101.00101.00100.30-
09 Jan 2024101.00102.00101.00102.00101.29-
08 Jan 2024101.00102.00101.00102.00101.29-
05 Jan 2024101.00102.00101.00102.00101.29-
04 Jan 2024101.00101.00101.00101.00100.30-
03 Jan 2024101.00101.00101.00101.00100.30-
02 Jan 2024103.00103.00103.00103.00102.28-
29 Dec 2023103.00103.00103.00103.00102.28-
28 Dec 2023104.00104.00104.00104.00103.28-
27 Dec 2023106.00106.00106.00106.00105.26-
22 Dec 2023105.00105.00105.00105.00104.27-
21 Dec 2023104.00104.00104.00104.00103.28-
20 Dec 2023102.00102.00102.00102.00101.29-
19 Dec 2023101.00101.00101.00101.00100.30-
18 Dec 2023101.00101.00101.00101.00100.30-
15 Dec 2023100.00100.00100.00100.0099.30-
14 Dec 202398.0098.0098.0098.0097.32-
13 Dec 202398.0098.0098.0098.0097.32-
12 Dec 202399.0099.0099.0099.0098.31-
11 Dec 202397.5097.5097.5097.5096.82-
08 Dec 202397.0098.5097.0098.5097.81-
07 Dec 202397.0097.0097.0097.0096.32-
06 Dec 202399.00100.0099.00100.0099.30-
05 Dec 202399.0099.0099.0099.0098.31-
04 Dec 202398.50100.0098.50100.0099.30-
01 Dec 202397.0097.0097.0097.0096.32-
30 Nov 202396.5097.5096.5097.5096.82-
29 Nov 202396.5096.5096.5096.5095.83-
28 Nov 202396.0096.5096.0096.5095.83-
27 Nov 202397.0097.0097.0097.0096.32-
24 Nov 202396.5096.5096.5096.5095.83-
23 Nov 202396.5096.5096.5096.5095.83-
22 Nov 202396.5098.0096.5098.0097.32-
21 Nov 202396.5097.0096.5097.0096.32-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...