Ryder System, Inc. (FRA:RYD)
Germany
· Delayed Price · Currency is EUR 154.00
+3.00 (1.99%)
At close: Dec 5, 2025
Ryder System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 153.00 | 153.00 | 151.00 | 151.00 | 151.00 | 0.67% | - |
| Dec 3, 2025 | 147.00 | 150.00 | 147.00 | 150.00 | 150.00 | 3.45% | - |
| Dec 2, 2025 | 148.00 | 148.00 | 145.00 | 145.00 | 145.00 | -2.03% | - |
| Dec 1, 2025 | 146.00 | 148.00 | 146.00 | 148.00 | 148.00 | -0.67% | - |
| Nov 28, 2025 | 148.00 | 149.00 | 148.00 | 149.00 | 149.00 | 0.68% | - |
| Nov 27, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Nov 26, 2025 | 149.00 | 149.00 | 148.00 | 148.00 | 148.00 | 1.37% | - |
| Nov 25, 2025 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | 1.39% | - |
| Nov 24, 2025 | 146.00 | 146.00 | 144.00 | 144.00 | 144.00 | 2.86% | - |
| Nov 21, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -2.78% | - |
| Nov 20, 2025 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | 2.13% | - |
| Nov 19, 2025 | 143.00 | 143.00 | 141.00 | 141.00 | 141.00 | 1.44% | - |
| Nov 18, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -3.47% | - |
| Nov 17, 2025 | 146.00 | 146.00 | 144.00 | 144.00 | 144.00 | 0.70% | - |
| Nov 14, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.22 | -2.72% | - |
| Nov 13, 2025 | 149.00 | 149.00 | 147.00 | 147.00 | 146.19 | -0.68% | - |
| Nov 12, 2025 | 147.00 | 148.00 | 147.00 | 148.00 | 147.19 | 2.78% | - |
| Nov 11, 2025 | 146.00 | 146.00 | 144.00 | 144.00 | 143.21 | -0.69% | - |
| Nov 10, 2025 | 146.00 | 146.00 | 145.00 | 145.00 | 144.21 | 0.69% | - |
| Nov 7, 2025 | 145.00 | 145.00 | 144.00 | 144.00 | 143.21 | - | - |
| Nov 6, 2025 | 145.00 | 145.00 | 144.00 | 144.00 | 143.21 | - | - |
| Nov 5, 2025 | 145.00 | 145.00 | 144.00 | 144.00 | 143.21 | -0.69% | - |
| Nov 4, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.21 | 1.40% | - |
| Nov 3, 2025 | 146.00 | 146.00 | 143.00 | 143.00 | 142.22 | -1.38% | - |
| Oct 31, 2025 | 146.00 | 146.00 | 145.00 | 145.00 | 144.21 | -1.36% | - |
| Oct 30, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.19 | 2.08% | - |
| Oct 29, 2025 | 145.00 | 145.00 | 144.00 | 144.00 | 143.21 | 0.70% | - |
| Oct 28, 2025 | 144.00 | 144.00 | 143.00 | 143.00 | 142.22 | 2.14% | - |
| Oct 27, 2025 | 139.00 | 140.00 | 139.00 | 140.00 | 139.23 | 1.45% | - |
| Oct 24, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.24 | -6.12% | - |
| Oct 23, 2025 | 157.00 | 157.00 | 147.00 | 147.00 | 146.19 | -6.96% | - |
| Oct 22, 2025 | 159.00 | 159.00 | 158.00 | 158.00 | 157.13 | 1.28% | - |
| Oct 21, 2025 | 157.00 | 157.00 | 156.00 | 156.00 | 155.15 | - | - |
| Oct 20, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 155.15 | 0.65% | - |
| Oct 17, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 154.15 | -1.90% | - |
| Oct 16, 2025 | 156.00 | 158.00 | 156.00 | 158.00 | 157.13 | 1.94% | - |
| Oct 15, 2025 | 157.00 | 157.00 | 155.00 | 155.00 | 154.15 | -0.64% | - |
| Oct 14, 2025 | 154.00 | 156.00 | 154.00 | 156.00 | 155.15 | 1.96% | - |
| Oct 13, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 152.16 | -3.16% | - |
| Oct 10, 2025 | 159.00 | 159.00 | 158.00 | 158.00 | 157.13 | -0.63% | - |
| Oct 9, 2025 | 161.00 | 161.00 | 159.00 | 159.00 | 158.13 | 1.27% | - |
| Oct 8, 2025 | 159.00 | 159.00 | 157.00 | 157.00 | 156.14 | -3.09% | - |
| Oct 7, 2025 | 165.00 | 165.00 | 162.00 | 162.00 | 161.11 | -0.61% | - |
| Oct 6, 2025 | 165.00 | 165.00 | 163.00 | 163.00 | 162.11 | 0.62% | - |
| Oct 3, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 161.11 | - | - |
| Oct 2, 2025 | 161.00 | 162.00 | 161.00 | 162.00 | 161.11 | 1.89% | - |
| Oct 1, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 158.13 | - | - |
| Sep 30, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 158.13 | 0.63% | - |
| Sep 29, 2025 | 160.00 | 160.00 | 158.00 | 158.00 | 157.13 | 1.28% | - |
| Sep 26, 2025 | 158.00 | 158.00 | 156.00 | 156.00 | 155.15 | -0.64% | 15 |
| Sep 25, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 156.14 | -0.63% | - |
| Sep 24, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 157.13 | 1.28% | - |
| Sep 23, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 155.15 | - | - |
| Sep 22, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 155.15 | 0.65% | - |
| Sep 19, 2025 | 157.00 | 157.00 | 155.00 | 155.00 | 154.15 | -0.64% | - |
| Sep 18, 2025 | 157.00 | 157.00 | 156.00 | 156.00 | 155.15 | -0.64% | - |
| Sep 17, 2025 | 158.00 | 158.00 | 157.00 | 157.00 | 156.14 | - | - |
| Sep 16, 2025 | 159.00 | 159.00 | 157.00 | 157.00 | 156.14 | -0.63% | - |
| Sep 15, 2025 | 160.00 | 160.00 | 158.00 | 158.00 | 157.13 | -1.25% | - |
| Sep 12, 2025 | 161.00 | 161.00 | 160.00 | 160.00 | 159.12 | 1.27% | - |
| Sep 11, 2025 | 159.00 | 159.00 | 158.00 | 158.00 | 157.13 | - | - |
| Sep 10, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 157.13 | - | - |
| Sep 9, 2025 | 160.00 | 160.00 | 158.00 | 158.00 | 157.13 | - | - |
| Sep 8, 2025 | 159.00 | 159.00 | 158.00 | 158.00 | 157.13 | -1.25% | - |
| Sep 5, 2025 | 161.00 | 161.00 | 160.00 | 160.00 | 159.12 | 0.63% | - |
| Sep 4, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 158.13 | - | - |
| Sep 3, 2025 | 160.00 | 160.00 | 159.00 | 159.00 | 158.13 | 1.92% | - |
| Sep 2, 2025 | 160.00 | 160.00 | 156.00 | 156.00 | 155.15 | -1.89% | - |
| Sep 1, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 158.13 | 0.63% | - |
| Aug 29, 2025 | 160.00 | 160.00 | 158.00 | 158.00 | 157.13 | -0.63% | - |
| Aug 28, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 158.13 | -1.24% | - |
| Aug 27, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 160.12 | 3.21% | - |
| Aug 26, 2025 | 158.00 | 158.00 | 156.00 | 156.00 | 155.15 | -1.27% | - |
| Aug 25, 2025 | 159.00 | 159.00 | 158.00 | 158.00 | 157.13 | 1.94% | - |
| Aug 22, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 154.15 | 3.33% | - |
| Aug 21, 2025 | 153.00 | 153.00 | 150.00 | 150.00 | 149.18 | -2.60% | - |
| Aug 20, 2025 | 155.00 | 155.00 | 154.00 | 154.00 | 153.16 | 0.65% | - |
| Aug 19, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 152.16 | 0.66% | - |
| Aug 18, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 151.17 | -1.30% | - |
| Aug 15, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 152.38 | -0.65% | - |
| Aug 14, 2025 | 156.00 | 156.00 | 155.00 | 155.00 | 153.37 | 1.31% | - |
| Aug 13, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 151.39 | 2.68% | - |
| Aug 12, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 147.44 | -1.97% | - |
| Aug 11, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 150.40 | 2.01% | - |
| Aug 8, 2025 | 151.00 | 151.00 | 149.00 | 149.00 | 147.44 | -1.97% | - |
| Aug 7, 2025 | 153.00 | 153.00 | 152.00 | 152.00 | 150.40 | 0.66% | - |
| Aug 6, 2025 | 153.00 | 153.00 | 151.00 | 151.00 | 149.42 | -0.66% | - |
| Aug 5, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 150.40 | 1.33% | - |
| Aug 4, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 148.43 | 0.67% | - |
| Aug 1, 2025 | 155.00 | 155.00 | 149.00 | 149.00 | 147.44 | -3.87% | - |
| Jul 31, 2025 | 156.00 | 156.00 | 155.00 | 155.00 | 153.37 | 1.31% | - |
| Jul 30, 2025 | 155.00 | 155.00 | 153.00 | 153.00 | 151.39 | -2.55% | - |
| Jul 29, 2025 | 158.00 | 160.00 | 157.00 | 157.00 | 155.35 | 1.95% | 45 |
| Jul 28, 2025 | 156.00 | 156.00 | 154.00 | 154.00 | 152.38 | 2.67% | - |
| Jul 25, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 148.43 | 7.14% | - |
| Jul 24, 2025 | 146.00 | 146.00 | 140.00 | 140.00 | 138.53 | -4.11% | - |
| Jul 23, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 144.47 | 1.39% | - |
| Jul 22, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 142.49 | -0.69% | - |
| Jul 21, 2025 | 146.00 | 146.00 | 145.00 | 145.00 | 143.48 | -1.36% | - |
| Jul 18, 2025 | 148.00 | 148.00 | 147.00 | 147.00 | 145.46 | -0.68% | - |