Singapore markets open in 3 hours 12 minutes

Ryder System, Inc. (RYD.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
101.00+1.50 (+1.51%)
At close: 08:17AM CET
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 202499.50101.00101.00101.00101.0098
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-
20 Nov 202396.0096.0096.0096.0095.33-
17 Nov 202396.0096.5096.0096.5095.83-
17 Nov 20230.71 Dividend
16 Nov 202396.5097.0096.5097.0095.62-
15 Nov 202397.0098.5097.0098.5097.10-
14 Nov 202395.5097.0095.5097.0095.62-
13 Nov 202395.5095.5095.5095.5094.14-
10 Nov 202393.0094.5093.0094.5093.16-
09 Nov 202393.0094.0093.0094.0092.66-
08 Nov 202393.5094.5093.5094.5093.16-
07 Nov 202392.5094.0092.5094.0092.66-
06 Nov 202393.0093.0092.5092.5091.18-
03 Nov 202391.0093.5091.0093.5092.17-
02 Nov 202391.0092.0091.0092.0090.69-
01 Nov 202391.0093.5091.0091.5090.2098
31 Oct 202389.0090.5089.0090.5089.21-
30 Oct 202386.5086.5086.5086.5085.27-
27 Oct 202387.5087.5087.5087.5086.25-
26 Oct 202388.0088.5088.0088.5087.24-
25 Oct 202391.0091.0088.5088.5087.24-
24 Oct 202393.0093.5093.0093.5092.17-
23 Oct 202395.0095.5095.0095.5094.14-
20 Oct 202393.5095.5093.5095.5094.14-
19 Oct 202395.0095.5095.0095.5094.14-
18 Oct 202398.5098.5096.5096.5095.13-
17 Oct 202397.0099.0097.0099.0097.59-
16 Oct 202395.5098.5095.5098.5097.10-
13 Oct 202396.5097.0096.5097.0095.62-
12 Oct 202397.5097.5097.5097.5096.11-
11 Oct 202396.5098.0096.5098.0096.61-
10 Oct 202396.0097.5096.0097.5096.11-
09 Oct 202394.0094.5094.0094.5093.16-
06 Oct 202393.0093.0093.0093.0091.68-
05 Oct 202394.5094.5094.5094.5093.16-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...