RYDER SYS INC

Ticker: R CUSIP: 783549108 Class: Common Stock

&PARTNERS's Holding History (CIK: 0000107136)

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

Q4 2025

Shares 3,900 Value ($000) $746 Avg Close $179.70 Range $157.67 - $200.53

Q3 2025

Shares 3,404 Value ($000) $642 Avg Close $180.37 Range $161.11 - $191.00

Q2 2025

Shares 3,712 Value ($000) $604 Avg Close $146.96 Range $125.54 - $162.00

Q1 2025

Shares 3,347 Value ($000) $479 Avg Close $155.72 Range $127.83 - $171.59

Q4 2024

Shares 3,022 Value ($000) $478 Avg Close $156.26 Range $135.84 - $171.78

Q3 2024

Shares 2,751 Value ($000) $401 Avg Close $135.53 Range $117.17 - $150.00

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	3,900	$746	$179.70	$157.67 - $200.53
Q3 2025	3,404	$642	$180.37	$161.11 - $191.00
Q2 2025	3,712	$604	$146.96	$125.54 - $162.00
Q1 2025	3,347	$479	$155.72	$127.83 - $171.59
Q4 2024	3,022	$478	$156.26	$135.84 - $171.78
Q3 2024	2,751	$401	$135.53	$117.17 - $150.00