RYDER SYS INC

Ticker: R CUSIP: 783549108 Class: Common Stock

VANGUARD GROUP INC's Holding History (CIK: 0000102909)

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

Q4 2025
Shares 4,843,505 Value ($000) $926,998 Avg Close $179.70 Range $157.67 - $200.53
Q3 2025
Shares 4,878,576 Value ($000) $920,295 Avg Close $180.37 Range $161.11 - $191.00
Q2 2025
Shares 4,870,796 Value ($000) $774,457 Avg Close $146.96 Range $125.54 - $162.00
Q1 2025
Shares 4,710,807 Value ($000) $677,461 Avg Close $155.72 Range $127.83 - $171.59
Q4 2024
Shares 5,037,455 Value ($000) $790,175 Avg Close $156.26 Range $135.84 - $171.78
Q3 2024
Shares 5,061,533 Value ($000) $737,972 Avg Close $135.53 Range $117.17 - $150.00
Q2 2024
Shares 5,134,806 Value ($000) $636,100 Avg Close $120.74 Range $106.88 - $128.85
Q1 2024
Shares 5,223,396 Value ($000) $627,800 Avg Close $113.85 Range $106.62 - $120.93
Q4 2023
Shares 5,113,466 Value ($000) $588,355 Avg Close $105.16 Range $91.31 - $119.47
Q3 2023
Shares 5,215,891 Value ($000) $557,840 Avg Close $97.32 Range $82.46 - $107.90
Q2 2023
Shares 5,273,729 Value ($000) $447,159 Avg Close $82.34 Range $76.15 - $89.51
Q1 2023
Shares 5,367,977 Value ($000) $479,038 Avg Close $92.04 Range $81.22 - $102.36
Q4 2022
Shares 5,648,837 Value ($000) $472,073 Avg Close $83.95 Range $72.48 - $97.26
Q3 2022
Shares 5,679,268 Value ($000) $428,728 Avg Close $76.08 Range $65.69 - $83.89
Q2 2022
Shares 5,580,390 Value ($000) $396,543 Avg Close $73.36 Range $61.71 - $86.50
Q1 2022
Shares 5,735,585 Value ($000) $455,004 Avg Close $77.79 Range $69.71 - $85.72
Q4 2021
Shares 5,314,453 Value ($000) $438,070 Avg Close $83.86 Range $74.46 - $93.05
Q3 2021
Shares 5,248,310 Value ($000) $434,087 Avg Close $76.97 Range $67.58 - $86.36
Q2 2021
Shares 5,249,733 Value ($000) $390,213 Avg Close $79.11 Range $71.65 - $89.65
Q1 2021
Shares 5,140,951 Value ($000) $388,913 Avg Close $69.25 Range $60.60 - $79.90
Q4 2020
Shares 4,908,620 Value ($000) $303,157 Avg Close $55.64 Range $41.27 - $64.71
Q3 2020
Shares 4,785,311 Value ($000) $202,132 Avg Close $40.43 Range $35.39 - $45.45
Q2 2020
Shares 5,049,506 Value ($000) $189,407 Avg Close $33.18 Range $22.62 - $43.78
Q1 2020
Shares 5,155,091 Value ($000) $136,300 Avg Close $42.12 Range $23.41 - $57.38
Q4 2019
Shares 5,085,019 Value ($000) $276,167 Avg Close $52.02 Range $46.90 - $55.93
Q3 2019
Shares 5,021,533 Value ($000) $259,965 Avg Close $52.24 Range $44.90 - $60.55
Q2 2019
Shares 5,038,310 Value ($000) $293,734 Avg Close $59.52 Range $50.28 - $67.65
Q1 2019
Shares 5,015,609 Value ($000) $310,918 Avg Close $58.52 Range $46.70 - $64.87
Q4 2018
Shares 5,399,427 Value ($000) $259,982 Avg Close $57.32 Range $44.80 - $73.97
Q3 2018
Shares 5,295,006 Value ($000) $386,906 Avg Close $76.23 Range $70.92 - $79.95
Q2 2018
Shares 5,295,740 Value ($000) $380,552 Avg Close $70.10 Range $65.65 - $76.73
Q1 2018
Shares 5,222,735 Value ($000) $380,163 Avg Close $80.56 Range $69.48 - $90.26
Q4 2017
Shares 5,018,119 Value ($000) $422,375 Avg Close $81.68 Range $76.11 - $85.77
Q3 2017
Shares 5,041,234 Value ($000) $426,237 Avg Close $75.70 Range $70.24 - $84.99
Q2 2017
Shares 5,118,300 Value ($000) $368,415 Avg Close $69.22 Range $62.52 - $79.63
Q1 2017
Shares 6,246,709 Value ($000) $471,252 Avg Close $75.70 Range $70.89 - $79.26
Q4 2016
Shares 6,025,231 Value ($000) $448,518 Avg Close $73.69 Range $62.03 - $85.42
Q3 2016
Shares 5,389,282 Value ($000) $355,423 Avg Close $65.47 Range $59.57 - $69.78
Q2 2016
Shares 5,078,018 Value ($000) $310,470 Avg Close $66.23 Range $56.98 - $71.90
Q1 2016
Shares 4,938,345 Value ($000) $319,906 Avg Close $56.82 Range $45.12 - $66.36
Q4 2015
Shares 4,619,296 Value ($000) $262,514 Avg Close $66.08 Range $53.54 - $76.33
Q3 2015
Shares 4,636,465 Value ($000) $343,284 Avg Close $85.35 Range $72.66 - $93.86
Q2 2015
Shares 4,563,518 Value ($000) $398,714 Avg Close $94.39 Range $86.75 - $100.64
Q1 2015
Shares 4,350,462 Value ($000) $412,815 Avg Close $91.88 Range $82.29 - $99.32
Q4 2014
Shares 3,921,244 Value ($000) $364,088 Avg Close $89.24 Range $77.14 - $95.82
Q3 2014
Shares 3,803,743 Value ($000) $342,223 Avg Close $89.68 Range $84.20 - $93.87
Q2 2014
Shares 3,752,778 Value ($000) $330,582 Avg Close $83.73 Range $77.93 - $89.25
Q1 2014
Shares 3,690,781 Value ($000) $294,968 Avg Close $74.08 Range $64.36 - $80.62
Q4 2013
Shares 3,534,301 Value ($000) $260,760 Avg Close $66.27 Range $56.93 - $73.97
Q3 2013
Shares 3,447,304 Value ($000) $205,804 Avg Close $60.03 Range $55.17 - $64.99
Q2 2013
Shares 3,290,989 Value ($000) $200,059 Avg Close $60.21 Range $52.58 - $64.68