RYDER SYS INC

Ticker: R CUSIP: 783549108 Class: Common Stock

STATE STREET CORP's Holding History (CIK: 0000093751)

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

Q4 2025
Shares 1,856,484 Value ($000) $355,312 Avg Close $179.70 Range $157.67 - $200.53
Q3 2025
Shares 1,853,323 Value ($000) $349,611 Avg Close $180.37 Range $161.11 - $191.00
Q2 2025
Shares 1,995,292 Value ($000) $317,251 Avg Close $146.96 Range $125.54 - $162.00
Q1 2025
Shares 1,987,845 Value ($000) $285,872 Avg Close $155.72 Range $127.83 - $171.59
Q4 2024
Shares 1,480,792 Value ($000) $232,277 Avg Close $156.26 Range $135.84 - $171.78
Q3 2024
Shares 1,467,469 Value ($000) $213,957 Avg Close $135.53 Range $117.17 - $150.00
Q2 2024
Shares 1,467,073 Value ($000) $181,741 Avg Close $120.74 Range $106.88 - $128.85
Q1 2024
Shares 1,559,447 Value ($000) $187,430 Avg Close $113.85 Range $106.62 - $120.93
Q4 2023
Shares 1,543,097 Value ($000) $177,549 Avg Close $105.16 Range $91.31 - $119.47
Q3 2023
Shares 1,525,598 Value ($000) $163,163 Avg Close $97.32 Range $82.46 - $107.90
Q2 2023
Shares 1,569,389 Value ($000) $133,068 Avg Close $82.34 Range $76.15 - $89.51
Q1 2023
Shares 1,637,464 Value ($000) $146,127 Avg Close $92.04 Range $81.22 - $102.36
Q4 2022
Shares 1,680,785 Value ($000) $140,463 Avg Close $83.95 Range $72.48 - $97.26
Q3 2022
Shares 1,661,631 Value ($000) $125,437 Avg Close $76.08 Range $65.69 - $83.89
Q2 2022
Shares 1,653,883 Value ($000) $117,525 Avg Close $73.36 Range $61.71 - $86.50
Q1 2022
Shares 1,825,239 Value ($000) $144,796 Avg Close $77.79 Range $69.71 - $85.72
Q4 2021
Shares 1,723,277 Value ($000) $142,050 Avg Close $83.86 Range $74.46 - $93.05
Q3 2021
Shares 1,597,866 Value ($000) $132,159 Avg Close $76.97 Range $67.58 - $86.36
Q2 2021
Shares 1,630,800 Value ($000) $121,217 Avg Close $79.11 Range $71.65 - $89.65
Q1 2021
Shares 1,593,929 Value ($000) $120,581 Avg Close $69.25 Range $60.60 - $79.90
Q4 2020
Shares 1,573,800 Value ($000) $97,198 Avg Close $55.64 Range $41.27 - $64.71
Q3 2020
Shares 1,505,233 Value ($000) $63,581 Avg Close $40.43 Range $35.39 - $45.45
Q2 2020
Shares 1,460,089 Value ($000) $54,768 Avg Close $33.18 Range $22.62 - $43.78
Q1 2020
Shares 1,477,194 Value ($000) $39,057 Avg Close $42.12 Range $23.41 - $57.38
Q4 2019
Shares 1,631,885 Value ($000) $88,628 Avg Close $52.02 Range $46.90 - $55.93
Q3 2019
Shares 1,617,681 Value ($000) $83,747 Avg Close $52.24 Range $44.90 - $60.55
Q2 2019
Shares 1,643,163 Value ($000) $95,796 Avg Close $59.52 Range $50.28 - $67.65
Q1 2019
Shares 1,570,099 Value ($000) $97,330 Avg Close $58.52 Range $46.70 - $64.87
Q4 2018
Shares 1,407,253 Value ($000) $67,759 Avg Close $57.32 Range $44.80 - $73.97
Q3 2018
Shares 1,538,195 Value ($000) $112,400 Avg Close $76.23 Range $70.92 - $79.95
Q2 2018
Shares 1,531,923 Value ($000) $110,082 Avg Close $70.10 Range $65.65 - $76.73
Q1 2018
Shares 1,582,097 Value ($000) $115,167 Avg Close $80.56 Range $69.48 - $90.26
Q4 2017
Shares 1,552,961 Value ($000) $130,713 Avg Close $81.68 Range $76.11 - $85.77
Q3 2017
Shares 1,524,754 Value ($000) $128,916 Avg Close $75.70 Range $70.24 - $84.99
Q2 2017
Shares 1,485,866 Value ($000) $106,952 Avg Close $69.22 Range $62.52 - $79.63
Q1 2017
Shares 2,241,289 Value ($000) $169,085 Avg Close $75.70 Range $70.89 - $79.26
Q4 2016
Shares 2,240,633 Value ($000) $166,787 Avg Close $73.69 Range $62.03 - $85.42
Q3 2016
Shares 2,040,182 Value ($000) $134,553 Avg Close $65.47 Range $59.57 - $69.78
Q2 2016
Shares 1,929,310 Value ($000) $117,957 Avg Close $66.23 Range $56.98 - $71.90
Q1 2016
Shares 1,961,756 Value ($000) $127,081 Avg Close $56.82 Range $45.12 - $66.36
Q4 2015
Shares 2,002,274 Value ($000) $113,781 Avg Close $66.08 Range $53.54 - $76.33
Q3 2015
Shares 1,981,702 Value ($000) $146,718 Avg Close $85.35 Range $72.66 - $93.86
Q2 2015
Shares 2,078,686 Value ($000) $181,607 Avg Close $94.39 Range $86.75 - $100.64
Q1 2015
Shares 2,227,488 Value ($000) $211,363 Avg Close $91.88 Range $82.29 - $99.32
Q4 2014
Shares 2,406,046 Value ($000) $223,404 Avg Close $89.24 Range $77.14 - $95.82
Q3 2014
Shares 2,245,379 Value ($000) $202,020 Avg Close $89.68 Range $84.20 - $93.87
Q2 2014
Shares 2,295,783 Value ($000) $202,239 Avg Close $83.73 Range $77.93 - $89.25
Q1 2014
Shares 2,196,875 Value ($000) $175,583 Avg Close $74.08 Range $64.36 - $80.62
Q4 2013
Shares 2,316,629 Value ($000) $170,923 Avg Close $66.27 Range $56.93 - $73.97
Q3 2013
Shares 2,211,897 Value ($000) $132,057 Avg Close $60.03 Range $55.17 - $64.99
Q2 2013
Shares 2,119,419 Value ($000) $128,830 Avg Close $60.21 Range $52.58 - $64.68