RYDER SYS INC

Ticker: R CUSIP: 783549108 Class: Common Stock

JPMORGAN CHASE & CO's Holding History (CIK: 0000019617)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 705,037 Value ($000) $134,937 Avg Close $179.70 Range $157.67 - $200.53

Q3 2025

Shares 165,183 Value ($000) $31,160 Avg Close $180.37 Range $161.11 - $191.00

Q2 2025

Shares 185,852 Value ($000) $29,550 Avg Close $146.96 Range $125.54 - $162.00

Q1 2025

Shares 147,892 Value ($000) $21,268 Avg Close $155.72 Range $127.83 - $171.59

Q4 2024

Shares 149,415 Value ($000) $23,437 Avg Close $156.26 Range $135.84 - $171.78

Q3 2024

Shares 145,353 Value ($000) $21,192 Avg Close $135.53 Range $117.17 - $150.00

Q2 2024

Shares 134,907 Value ($000) $16,712 Avg Close $120.74 Range $106.88 - $128.85

Q1 2024

Shares 135,728 Value ($000) $16,313 Avg Close $113.85 Range $106.62 - $120.93

Q4 2023

Shares 128,542 Value ($000) $14,790 Avg Close $105.16 Range $91.31 - $119.47

Q3 2023

Shares 142,188 Value ($000) $15,207 Avg Close $97.32 Range $82.46 - $107.90

Q2 2023

Shares 205,565 Value ($000) $17,430 Avg Close $82.34 Range $76.15 - $89.51

Q1 2023

Shares 190,527 Value ($000) $17,003 Avg Close $92.04 Range $81.22 - $102.36

Q4 2022

Shares 144,839 Value ($000) $12 Avg Close $83.95 Range $72.48 - $97.26

Q3 2022

Shares 169,301 Value ($000) $12,781 Avg Close $76.08 Range $65.69 - $83.89

Q2 2022

Shares 206,229 Value ($000) $14,654 Avg Close $73.36 Range $61.71 - $86.50

Q1 2022

Shares 193,131 Value ($000) $15,322 Avg Close $77.79 Range $69.71 - $85.72

Q4 2021

Shares 170,020 Value ($000) $14,016 Avg Close $83.86 Range $74.46 - $93.05

Q3 2021

Shares 139,799 Value ($000) $11,563 Avg Close $76.97 Range $67.58 - $86.36

Q2 2021

Shares 138,858 Value ($000) $10,321 Avg Close $79.11 Range $71.65 - $89.65

Q1 2021

Shares 115,168 Value ($000) $8,713 Avg Close $69.25 Range $60.60 - $79.90

Q4 2020

Shares 75,570 Value ($000) $4,668 Avg Close $55.64 Range $41.27 - $64.71

Q3 2020

Shares 49,016 Value ($000) $2,013 Avg Close $40.43 Range $35.39 - $45.45

Q2 2020

Shares 349,584 Value ($000) $13,113 Avg Close $33.18 Range $22.62 - $43.78

Q1 2020

Shares 190,575 Value ($000) $5,039 Avg Close $42.12 Range $23.41 - $57.38

Q4 2019

Shares 87,046 Value ($000) $4,728 Avg Close $52.02 Range $46.90 - $55.93

Q3 2019

Shares 158,248 Value ($000) $8,192 Avg Close $52.24 Range $44.90 - $60.55

Q2 2019

Shares 67,660 Value ($000) $3,822 Avg Close $59.52 Range $50.28 - $67.65

Q1 2019

Shares 69,894 Value ($000) $4,333 Avg Close $58.52 Range $46.70 - $64.87

Q4 2018

Shares 96,591 Value ($000) $4,650 Avg Close $57.32 Range $44.80 - $73.97

Q3 2018

Shares 111,530 Value ($000) $8,150 Avg Close $76.23 Range $70.92 - $79.95

Q2 2018

Shares 87,471 Value ($000) $6,285 Avg Close $70.10 Range $65.65 - $76.73

Q1 2018

Shares 301,157 Value ($000) $21,921 Avg Close $80.56 Range $69.48 - $90.26

Q4 2017

Shares 412,338 Value ($000) $34,707 Avg Close $81.68 Range $76.11 - $85.77

Q3 2017

Shares 139,611 Value ($000) $11,727 Avg Close $75.70 Range $70.24 - $84.99

Q2 2017

Shares 207,424 Value ($000) $14,929 Avg Close $69.22 Range $62.52 - $79.63

Q1 2017

Shares 61,306 Value ($000) $4,625 Avg Close $75.70 Range $70.89 - $79.26

Q4 2016

Shares 59,412 Value ($000) $4,424 Avg Close $73.69 Range $62.03 - $85.42

Q3 2016

Shares 61,178 Value ($000) $4,034 Avg Close $65.47 Range $59.57 - $69.78

Q2 2016

Shares 12,746 Value ($000) $780 Avg Close $66.23 Range $56.98 - $71.90

Q1 2016

Shares 94,976 Value ($000) $6,153 Avg Close $56.82 Range $45.12 - $66.36

Q4 2015

Shares 26,269 Value ($000) $1,493 Avg Close $66.08 Range $53.54 - $76.33

Q3 2015

Shares 12,515 Value ($000) $927 Avg Close $85.35 Range $72.66 - $93.86

Q2 2015

Shares 50,899 Value ($000) $4,447 Avg Close $94.39 Range $86.75 - $100.64

Q1 2015

Shares 109,964 Value ($000) $10,434 Avg Close $91.88 Range $82.29 - $99.32

Q4 2014

Shares 68,557 Value ($000) $6,365 Avg Close $89.24 Range $77.14 - $95.82

Q3 2014

Shares 241,864 Value ($000) $21,759 Avg Close $89.68 Range $84.20 - $93.87

Q2 2014

Shares 258,649 Value ($000) $22,786 Avg Close $83.73 Range $77.93 - $89.25

Q1 2014

Shares 100,922 Value ($000) $8,064 Avg Close $74.08 Range $64.36 - $80.62

Q4 2013

Shares 101,351 Value ($000) $7,478 Avg Close $66.27 Range $56.93 - $73.97

Q3 2013

Shares 235,695 Value ($000) $14,071 Avg Close $60.03 Range $55.17 - $64.99

Q2 2013

Shares 469,012 Value ($000) $28,511 Avg Close $60.21 Range $52.58 - $64.68

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	705,037	$134,937	$179.70	$157.67 - $200.53
Q3 2025	165,183	$31,160	$180.37	$161.11 - $191.00
Q2 2025	185,852	$29,550	$146.96	$125.54 - $162.00
Q1 2025	147,892	$21,268	$155.72	$127.83 - $171.59
Q4 2024	149,415	$23,437	$156.26	$135.84 - $171.78
Q3 2024	145,353	$21,192	$135.53	$117.17 - $150.00
Q2 2024	134,907	$16,712	$120.74	$106.88 - $128.85
Q1 2024	135,728	$16,313	$113.85	$106.62 - $120.93
Q4 2023	128,542	$14,790	$105.16	$91.31 - $119.47
Q3 2023	142,188	$15,207	$97.32	$82.46 - $107.90
Q2 2023	205,565	$17,430	$82.34	$76.15 - $89.51
Q1 2023	190,527	$17,003	$92.04	$81.22 - $102.36
Q4 2022	144,839	$12	$83.95	$72.48 - $97.26
Q3 2022	169,301	$12,781	$76.08	$65.69 - $83.89
Q2 2022	206,229	$14,654	$73.36	$61.71 - $86.50
Q1 2022	193,131	$15,322	$77.79	$69.71 - $85.72
Q4 2021	170,020	$14,016	$83.86	$74.46 - $93.05
Q3 2021	139,799	$11,563	$76.97	$67.58 - $86.36
Q2 2021	138,858	$10,321	$79.11	$71.65 - $89.65
Q1 2021	115,168	$8,713	$69.25	$60.60 - $79.90
Q4 2020	75,570	$4,668	$55.64	$41.27 - $64.71
Q3 2020	49,016	$2,013	$40.43	$35.39 - $45.45
Q2 2020	349,584	$13,113	$33.18	$22.62 - $43.78
Q1 2020	190,575	$5,039	$42.12	$23.41 - $57.38
Q4 2019	87,046	$4,728	$52.02	$46.90 - $55.93
Q3 2019	158,248	$8,192	$52.24	$44.90 - $60.55
Q2 2019	67,660	$3,822	$59.52	$50.28 - $67.65
Q1 2019	69,894	$4,333	$58.52	$46.70 - $64.87
Q4 2018	96,591	$4,650	$57.32	$44.80 - $73.97
Q3 2018	111,530	$8,150	$76.23	$70.92 - $79.95
Q2 2018	87,471	$6,285	$70.10	$65.65 - $76.73
Q1 2018	301,157	$21,921	$80.56	$69.48 - $90.26
Q4 2017	412,338	$34,707	$81.68	$76.11 - $85.77
Q3 2017	139,611	$11,727	$75.70	$70.24 - $84.99
Q2 2017	207,424	$14,929	$69.22	$62.52 - $79.63
Q1 2017	61,306	$4,625	$75.70	$70.89 - $79.26
Q4 2016	59,412	$4,424	$73.69	$62.03 - $85.42
Q3 2016	61,178	$4,034	$65.47	$59.57 - $69.78
Q2 2016	12,746	$780	$66.23	$56.98 - $71.90
Q1 2016	94,976	$6,153	$56.82	$45.12 - $66.36
Q4 2015	26,269	$1,493	$66.08	$53.54 - $76.33
Q3 2015	12,515	$927	$85.35	$72.66 - $93.86
Q2 2015	50,899	$4,447	$94.39	$86.75 - $100.64
Q1 2015	109,964	$10,434	$91.88	$82.29 - $99.32
Q4 2014	68,557	$6,365	$89.24	$77.14 - $95.82
Q3 2014	241,864	$21,759	$89.68	$84.20 - $93.87
Q2 2014	258,649	$22,786	$83.73	$77.93 - $89.25
Q1 2014	100,922	$8,064	$74.08	$64.36 - $80.62
Q4 2013	101,351	$7,478	$66.27	$56.93 - $73.97
Q3 2013	235,695	$14,071	$60.03	$55.17 - $64.99
Q2 2013	469,012	$28,511	$60.21	$52.58 - $64.68