RYDER SYS INC

Ticker: R CUSIP: 783549108 Class: Common Stock

FMR LLC's Holding History (CIK: 0000315066)

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

Q4 2025

Shares 642,894 Value ($000) $123,043 Avg Close $179.70 Range $157.67 - $200.53

Q3 2025

Shares 650,019 Value ($000) $122,619 Avg Close $180.37 Range $161.11 - $191.00

Q2 2025

Shares 679,284 Value ($000) $108,006 Avg Close $146.96 Range $125.54 - $162.00

Q1 2025

Shares 775,367 Value ($000) $111,506 Avg Close $155.72 Range $127.83 - $171.59

Q4 2024

Shares 805,571 Value ($000) $126,362 Avg Close $156.26 Range $135.84 - $171.78

Q3 2024

Shares 781,519 Value ($000) $113,945 Avg Close $135.53 Range $117.17 - $150.00

Q2 2024

Shares 500,467 Value ($000) $61,998 Avg Close $120.74 Range $106.88 - $128.85

Q1 2024

Shares 515,190 Value ($000) $61,921 Avg Close $113.85 Range $106.62 - $120.93

Q4 2023

Shares 586,246 Value ($000) $67,453 Avg Close $105.16 Range $91.31 - $119.47

Q3 2023

Shares 663,737 Value ($000) $70,987 Avg Close $97.32 Range $82.46 - $107.90

Q2 2023

Shares 660,337 Value ($000) $55,990 Avg Close $82.34 Range $76.15 - $89.51

Q1 2023

Shares 666,417 Value ($000) $59,471 Avg Close $92.04 Range $81.22 - $102.36

Q4 2022

Shares 682,443 Value ($000) $57,032 Avg Close $83.95 Range $72.48 - $97.26

Q3 2022

Shares 690,076 Value ($000) $52,094 Avg Close $76.08 Range $65.69 - $83.89

Q2 2022

Shares 614,162 Value ($000) $43,642 Avg Close $73.36 Range $61.71 - $86.50

Q1 2022

Shares 999,987 Value ($000) $79,328 Avg Close $77.79 Range $69.71 - $85.72

Q4 2021

Shares 852,243 Value ($000) $70,249 Avg Close $83.86 Range $74.46 - $93.05

Q3 2021

Shares 1,716,206 Value ($000) $141,946 Avg Close $76.97 Range $67.58 - $86.36

Q2 2021

Shares 2,740,351 Value ($000) $203,690 Avg Close $79.11 Range $71.65 - $89.65

Q1 2021

Shares 2,436,886 Value ($000) $184,351 Avg Close $69.25 Range $60.60 - $79.90

Q4 2020

Shares 3,080,861 Value ($000) $190,273 Avg Close $55.64 Range $41.27 - $64.71

Q3 2020

Shares 4,012,430 Value ($000) $169,485 Avg Close $40.43 Range $35.39 - $45.45

Q2 2020

Shares 4,416,537 Value ($000) $165,664 Avg Close $33.18 Range $22.62 - $43.78

Q1 2020

Shares 3,475,417 Value ($000) $91,890 Avg Close $42.12 Range $23.41 - $57.38

Q4 2019

Shares 1,648,987 Value ($000) $89,556 Avg Close $52.02 Range $46.90 - $55.93

Q3 2019

Shares 1,702,874 Value ($000) $88,157 Avg Close $52.24 Range $44.90 - $60.55

Q2 2019

Shares 1,028,198 Value ($000) $59,944 Avg Close $59.52 Range $50.28 - $67.65

Q1 2019

Shares 583,279 Value ($000) $36,157 Avg Close $58.52 Range $46.70 - $64.87

Q4 2018

Shares 86,510 Value ($000) $4,165 Avg Close $57.32 Range $44.80 - $73.97

Q3 2018

Shares 84,156 Value ($000) $6,149 Avg Close $76.23 Range $70.92 - $79.95

Q2 2018

Shares 93,283 Value ($000) $6,703 Avg Close $70.10 Range $65.65 - $76.73

Q1 2018

Shares 177,827 Value ($000) $12,944 Avg Close $80.56 Range $69.48 - $90.26

Q4 2017

Shares 122,031 Value ($000) $10,272 Avg Close $81.68 Range $76.11 - $85.77

Q3 2017

Shares 124,997 Value ($000) $10,569 Avg Close $75.70 Range $70.24 - $84.99

Q2 2017

Shares 128,707 Value ($000) $9,264 Avg Close $69.22 Range $62.52 - $79.63

Q1 2017

Shares 137,221 Value ($000) $10,352 Avg Close $75.70 Range $70.89 - $79.26

Q4 2016

Shares 149,767 Value ($000) $11,149 Avg Close $73.69 Range $62.03 - $85.42

Q3 2016

Shares 222,650 Value ($000) $14,683 Avg Close $65.47 Range $59.57 - $69.78

Q2 2016

Shares 287,174 Value ($000) $17,558 Avg Close $66.23 Range $56.98 - $71.90

Q1 2016

Shares 229,345 Value ($000) $14,857 Avg Close $56.82 Range $45.12 - $66.36

Q4 2015

Shares 114,087 Value ($000) $6,484 Avg Close $66.08 Range $53.54 - $76.33

Q3 2015

Shares 104,906 Value ($000) $7,767 Avg Close $85.35 Range $72.66 - $93.86

Q2 2015

Shares 106,950 Value ($000) $9,344 Avg Close $94.39 Range $86.75 - $100.64

Q1 2015

Shares 123,965 Value ($000) $11,763 Avg Close $91.88 Range $82.29 - $99.32

Q4 2014

Shares 123,405 Value ($000) $11,457 Avg Close $89.24 Range $77.14 - $95.82

Q3 2014

Shares 1,002,030 Value ($000) $90,153 Avg Close $89.68 Range $84.20 - $93.87

Q2 2014

Shares 1,153,711 Value ($000) $101,631 Avg Close $83.73 Range $77.93 - $89.25

Q1 2014

Shares 1,357,228 Value ($000) $108,470 Avg Close $74.08 Range $64.36 - $80.62

Q4 2013

Shares 971,705 Value ($000) $71,693 Avg Close $66.27 Range $56.93 - $73.97

Q3 2013

Shares 490,259 Value ($000) $29,269 Avg Close $60.03 Range $55.17 - $64.99

Q2 2013

Shares 98,246 Value ($000) $5,973 Avg Close $60.21 Range $52.58 - $64.68

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	642,894	$123,043	$179.70	$157.67 - $200.53
Q3 2025	650,019	$122,619	$180.37	$161.11 - $191.00
Q2 2025	679,284	$108,006	$146.96	$125.54 - $162.00
Q1 2025	775,367	$111,506	$155.72	$127.83 - $171.59
Q4 2024	805,571	$126,362	$156.26	$135.84 - $171.78
Q3 2024	781,519	$113,945	$135.53	$117.17 - $150.00
Q2 2024	500,467	$61,998	$120.74	$106.88 - $128.85
Q1 2024	515,190	$61,921	$113.85	$106.62 - $120.93
Q4 2023	586,246	$67,453	$105.16	$91.31 - $119.47
Q3 2023	663,737	$70,987	$97.32	$82.46 - $107.90
Q2 2023	660,337	$55,990	$82.34	$76.15 - $89.51
Q1 2023	666,417	$59,471	$92.04	$81.22 - $102.36
Q4 2022	682,443	$57,032	$83.95	$72.48 - $97.26
Q3 2022	690,076	$52,094	$76.08	$65.69 - $83.89
Q2 2022	614,162	$43,642	$73.36	$61.71 - $86.50
Q1 2022	999,987	$79,328	$77.79	$69.71 - $85.72
Q4 2021	852,243	$70,249	$83.86	$74.46 - $93.05
Q3 2021	1,716,206	$141,946	$76.97	$67.58 - $86.36
Q2 2021	2,740,351	$203,690	$79.11	$71.65 - $89.65
Q1 2021	2,436,886	$184,351	$69.25	$60.60 - $79.90
Q4 2020	3,080,861	$190,273	$55.64	$41.27 - $64.71
Q3 2020	4,012,430	$169,485	$40.43	$35.39 - $45.45
Q2 2020	4,416,537	$165,664	$33.18	$22.62 - $43.78
Q1 2020	3,475,417	$91,890	$42.12	$23.41 - $57.38
Q4 2019	1,648,987	$89,556	$52.02	$46.90 - $55.93
Q3 2019	1,702,874	$88,157	$52.24	$44.90 - $60.55
Q2 2019	1,028,198	$59,944	$59.52	$50.28 - $67.65
Q1 2019	583,279	$36,157	$58.52	$46.70 - $64.87
Q4 2018	86,510	$4,165	$57.32	$44.80 - $73.97
Q3 2018	84,156	$6,149	$76.23	$70.92 - $79.95
Q2 2018	93,283	$6,703	$70.10	$65.65 - $76.73
Q1 2018	177,827	$12,944	$80.56	$69.48 - $90.26
Q4 2017	122,031	$10,272	$81.68	$76.11 - $85.77
Q3 2017	124,997	$10,569	$75.70	$70.24 - $84.99
Q2 2017	128,707	$9,264	$69.22	$62.52 - $79.63
Q1 2017	137,221	$10,352	$75.70	$70.89 - $79.26
Q4 2016	149,767	$11,149	$73.69	$62.03 - $85.42
Q3 2016	222,650	$14,683	$65.47	$59.57 - $69.78
Q2 2016	287,174	$17,558	$66.23	$56.98 - $71.90
Q1 2016	229,345	$14,857	$56.82	$45.12 - $66.36
Q4 2015	114,087	$6,484	$66.08	$53.54 - $76.33
Q3 2015	104,906	$7,767	$85.35	$72.66 - $93.86
Q2 2015	106,950	$9,344	$94.39	$86.75 - $100.64
Q1 2015	123,965	$11,763	$91.88	$82.29 - $99.32
Q4 2014	123,405	$11,457	$89.24	$77.14 - $95.82
Q3 2014	1,002,030	$90,153	$89.68	$84.20 - $93.87
Q2 2014	1,153,711	$101,631	$83.73	$77.93 - $89.25
Q1 2014	1,357,228	$108,470	$74.08	$64.36 - $80.62
Q4 2013	971,705	$71,693	$66.27	$56.93 - $73.97
Q3 2013	490,259	$29,269	$60.03	$55.17 - $64.99
Q2 2013	98,246	$5,973	$60.21	$52.58 - $64.68