Singapore markets close in 4 hours 57 minutes

Ryder System, Inc. (RYD.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
89.50-1.50 (-1.65%)
At close: 04:03PM CET
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202288.0089.5088.0089.5089.5020
28 Nov 202291.0091.0091.0091.0091.00-
25 Nov 202289.0092.5089.0092.5092.50-
24 Nov 202289.0089.0089.0089.0089.00-
23 Nov 202289.0089.5089.0089.5089.50-
22 Nov 202287.0089.5087.0089.5089.50-
21 Nov 202286.5089.0086.5089.0089.0020
18 Nov 202284.5086.0084.5086.0086.00-
18 Nov 20220.62 Dividend
17 Nov 202283.0083.0083.0083.0082.38-
16 Nov 202284.0084.0082.5082.5081.88-
15 Nov 202283.0084.5083.0084.5083.87-
14 Nov 202284.5084.5084.5084.5083.87-
11 Nov 202285.5086.5085.5086.5085.85-
10 Nov 202282.0085.0082.0085.0084.37-
09 Nov 202283.5084.5083.5084.5083.87-
08 Nov 202283.5085.0083.5085.0084.37-
07 Nov 202282.5083.0082.5083.0082.38-
04 Nov 202281.5082.5081.5082.5081.88-
03 Nov 202281.0082.0081.0082.0081.39-
02 Nov 202283.0083.0082.0082.0081.39-
01 Nov 202281.0083.0081.0083.0082.38-
31 Oct 202281.5082.5081.5082.5081.88-
28 Oct 202280.5082.0080.5082.0081.39-
27 Oct 202281.5083.5081.5083.5082.88-
26 Oct 202273.5076.0073.5076.0075.43-
25 Oct 202273.5074.0073.5074.0073.45-
24 Oct 202274.5075.0074.5075.0074.44-
21 Oct 202275.0075.0075.0075.0074.44-
20 Oct 202277.0077.0076.5076.5075.93-
19 Oct 202278.5079.0078.5079.0078.41-
18 Oct 202279.0080.0079.0080.0079.40-
17 Oct 202278.0079.0078.0079.0078.41-
14 Oct 202280.0080.0080.0080.0079.40-
13 Oct 202281.0081.0081.0081.0080.39-
12 Oct 202281.0082.0081.0082.0081.39-
11 Oct 202282.5082.5081.5081.5080.89-
10 Oct 202280.0080.0080.0080.0079.40-
07 Oct 202282.5082.5081.5081.5080.89-
06 Oct 202280.5082.0080.5082.0081.39-
05 Oct 202278.0080.0078.0080.0079.40-
04 Oct 202278.0079.5078.0079.5078.91-
03 Oct 202276.5077.5076.5077.5076.92-
30 Sept 202275.0076.5075.0076.5075.93-
29 Sept 202278.0078.0077.0077.0076.42-
28 Sept 202279.0079.0076.5076.5075.93-
27 Sept 202268.5069.5068.5069.5068.98-
26 Sept 202268.0069.5068.0069.5068.98-
23 Sept 202270.0070.0069.0069.0068.48-
22 Sept 202271.5072.0071.5072.0071.46-
21 Sept 202272.0073.0072.0073.0072.45-
20 Sept 202272.0072.0071.5071.5070.97-
19 Sept 202270.5072.0070.5072.0071.46-
16 Sept 202273.0073.0071.5071.5070.97-
15 Sept 202274.5075.0074.5075.0074.44-
14 Sept 202276.0076.0073.0077.0076.42-
13 Sept 202277.5077.5077.0078.0077.42-
12 Sept 202275.5075.5075.5075.5074.94-
09 Sept 202273.5075.5073.5075.5074.94-
08 Sept 202273.5073.5073.0073.0072.45-
07 Sept 202273.5073.5073.5073.5072.95-
06 Sept 202274.0074.5074.0074.5073.94-
05 Sept 202274.0074.0074.0074.0073.45-
02 Sept 202275.0075.5075.0075.5074.94-
01 Sept 202275.0075.0075.0075.0074.44-
31 Aug 202279.5079.5077.0077.0076.42-
30 Aug 202280.0080.0079.0079.0078.41-
29 Aug 202279.5079.5079.5079.5078.91-
26 Aug 202282.5082.5082.0082.0081.395
25 Aug 202280.5083.5080.5083.0082.3830
24 Aug 202280.0081.0080.0081.0080.39-
23 Aug 202279.5080.0079.5080.0079.40-
22 Aug 202279.5079.5079.5079.5078.91-
19 Aug 202281.0081.0080.5080.5079.90-
19 Aug 20220.62 Dividend
18 Aug 202280.0081.0080.0081.0079.78-
17 Aug 202282.0082.0081.0081.0079.78-
16 Aug 202280.0081.5080.0081.5080.27-
15 Aug 202280.0080.5080.0080.5079.29-
12 Aug 202279.5080.5079.5080.5079.29-
11 Aug 202278.5080.0078.5080.0078.79-
10 Aug 202276.5078.5076.5078.5077.32-
09 Aug 202277.0078.0077.0078.0076.8263
08 Aug 202276.0078.5076.0078.5077.32-
05 Aug 202275.0076.5075.0076.5075.35-
04 Aug 202274.5076.0074.5076.0074.85-
03 Aug 202274.0075.0074.0075.0073.87-
02 Aug 202274.0074.0074.0074.0072.89-
01 Aug 202275.5076.0075.5076.0074.85-
29 Jul 202275.0075.5075.0075.5074.36-
28 Jul 202274.0074.0073.5073.5072.39-
27 Jul 202272.5072.5072.5072.5071.41-
26 Jul 202272.0072.0072.0072.0070.92-
25 Jul 202272.0072.5072.0072.5071.41-
22 Jul 202272.0072.5072.0072.5071.41-
21 Jul 202273.5073.5073.0073.0071.90-
20 Jul 202272.5072.5072.5072.5071.41-
19 Jul 202270.0071.5070.0071.5070.42-
18 Jul 202271.0071.5071.0071.5070.42-
15 Jul 202270.0072.0070.0072.0070.92-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...