RYDER SYS INC

Ticker: R CUSIP: 783549108 Class: Common Stock

Legal & General Group Plc's Holding History (CIK: 0000764068)

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

Q4 2025

Shares 74,647 Value ($000) $14,287 Avg Close $179.70 Range $157.67 - $200.53

Q3 2025

Shares 96,337 Value ($000) $18,173 Avg Close $180.37 Range $161.11 - $191.00

Q2 2025

Shares 100,982 Value ($000) $16,056 Avg Close $146.96 Range $125.54 - $162.00

Q1 2025

Shares 106,747 Value ($000) $15,351 Avg Close $155.72 Range $127.83 - $171.59

Q4 2024

Shares 104,573 Value ($000) $16,403 Avg Close $156.26 Range $135.84 - $171.78

Q3 2024

Shares 108,778 Value ($000) $15,860 Avg Close $135.53 Range $117.17 - $150.00

Q2 2024

Shares 117,775 Value ($000) $14,590 Avg Close $120.74 Range $106.88 - $128.85

Q1 2024

Shares 148,135 Value ($000) $17,804 Avg Close $113.85 Range $106.62 - $120.93

Q4 2023

Shares 166,966 Value ($000) $19,211 Avg Close $105.16 Range $91.31 - $119.47

Q3 2023

Shares 209,092 Value ($000) $22,362 Avg Close $97.32 Range $82.46 - $107.90

Q2 2023

Shares 199,370 Value ($000) $16,905 Avg Close $82.34 Range $76.15 - $89.51

Q1 2023

Shares 198,453 Value ($000) $17,710 Avg Close $92.04 Range $81.22 - $102.36

Q4 2022

Shares 199,131 Value ($000) $16,641 Avg Close $83.95 Range $72.48 - $97.26

Q3 2022

Shares 218,035 Value ($000) $16,460 Avg Close $76.08 Range $65.69 - $83.89

Q2 2022

Shares 229,137 Value ($000) $16,282 Avg Close $73.36 Range $61.71 - $86.50

Q1 2022

Shares 242,926 Value ($000) $19,272 Avg Close $77.79 Range $69.71 - $85.72

Q4 2021

Shares 277,911 Value ($000) $22,908 Avg Close $83.86 Range $74.46 - $93.05

Q3 2021

Shares 342,931 Value ($000) $28,364 Avg Close $76.97 Range $67.58 - $86.36

Q2 2021

Shares 327,439 Value ($000) $24,339 Avg Close $79.11 Range $71.65 - $89.65

Q1 2021

Shares 424,437 Value ($000) $32,109 Avg Close $69.25 Range $60.60 - $79.90

Q4 2020

Shares 362,289 Value ($000) $22,375 Avg Close $55.64 Range $41.27 - $64.71

Q3 2020

Shares 322,918 Value ($000) $13,640 Avg Close $40.43 Range $35.39 - $45.45

Q2 2020

Shares 221,100 Value ($000) $8,293 Avg Close $33.18 Range $22.62 - $43.78

Q1 2020

Shares 139,312 Value ($000) $3,830 Avg Close $42.12 Range $23.41 - $57.38

Q4 2019

Shares 135,587 Value ($000) $7,363 Avg Close $52.02 Range $46.90 - $55.93

Q3 2019

Shares 133,344 Value ($000) $6,897 Avg Close $52.24 Range $44.90 - $60.55

Q2 2019

Shares 119,467 Value ($000) $6,965 Avg Close $59.52 Range $50.28 - $67.65

Q1 2019

Shares 99,048 Value ($000) $6,140 Avg Close $58.52 Range $46.70 - $64.87

Q4 2018

Shares 99,765 Value ($000) $4,804 Avg Close $57.32 Range $44.80 - $73.97

Q3 2018

Shares 96,921 Value ($000) $7,083 Avg Close $76.23 Range $70.92 - $79.95

Q2 2018

Shares 95,673 Value ($000) $6,875 Avg Close $70.10 Range $65.65 - $76.73

Q1 2018

Shares 93,251 Value ($000) $6,788 Avg Close $80.56 Range $69.48 - $90.26

Q4 2017

Shares 97,625 Value ($000) $8,220 Avg Close $81.68 Range $76.11 - $85.77

Q3 2017

Shares 93,851 Value ($000) $7,934 Avg Close $75.70 Range $70.24 - $84.99

Q2 2017

Shares 89,381 Value ($000) $6,433 Avg Close $69.22 Range $62.52 - $79.63

Q1 2017

Shares 78,037 Value ($000) $5,884 Avg Close $75.70 Range $70.89 - $79.26

Q4 2016

Shares 67,505 Value ($000) $5,029 Avg Close $73.69 Range $62.03 - $85.42

Q3 2016

Shares 65,452 Value ($000) $4,314 Avg Close $65.47 Range $59.57 - $69.78

Q2 2016

Shares 61,044 Value ($000) $3,728 Avg Close $66.23 Range $56.98 - $71.90

Q1 2016

Shares 39,482 Value ($000) $2,556 Avg Close $56.82 Range $45.12 - $66.36

Q4 2015

Shares 248,538 Value ($000) $14,123 Avg Close $66.08 Range $53.54 - $76.33

Q3 2015

Shares 261,335 Value ($000) $19,352 Avg Close $85.35 Range $72.66 - $93.86

Q2 2015

Shares 266,054 Value ($000) $23,245 Avg Close $94.39 Range $86.75 - $100.64

Q1 2015

Shares 253,675 Value ($000) $24,071 Avg Close $91.88 Range $82.29 - $99.32

Q4 2014

Shares 224,969 Value ($000) $20,893 Avg Close $89.24 Range $77.14 - $95.82

Q3 2014

Shares 221,356 Value ($000) $19,917 Avg Close $89.68 Range $84.20 - $93.87

Q2 2014

Shares 221,100 Value ($000) $19,476 Avg Close $83.73 Range $77.93 - $89.25

Q1 2014

Shares 227,421 Value ($000) $18,175 Avg Close $74.08 Range $64.36 - $80.62

Q4 2013

Shares 228,671 Value ($000) $16,871 Avg Close $66.27 Range $56.93 - $73.97

Q3 2013

Shares 227,507 Value ($000) $13,582 Avg Close $60.03 Range $55.17 - $64.99

Q2 2013

Shares 223,317 Value ($000) $13,575 Avg Close $60.21 Range $52.58 - $64.68

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	74,647	$14,287	$179.70	$157.67 - $200.53
Q3 2025	96,337	$18,173	$180.37	$161.11 - $191.00
Q2 2025	100,982	$16,056	$146.96	$125.54 - $162.00
Q1 2025	106,747	$15,351	$155.72	$127.83 - $171.59
Q4 2024	104,573	$16,403	$156.26	$135.84 - $171.78
Q3 2024	108,778	$15,860	$135.53	$117.17 - $150.00
Q2 2024	117,775	$14,590	$120.74	$106.88 - $128.85
Q1 2024	148,135	$17,804	$113.85	$106.62 - $120.93
Q4 2023	166,966	$19,211	$105.16	$91.31 - $119.47
Q3 2023	209,092	$22,362	$97.32	$82.46 - $107.90
Q2 2023	199,370	$16,905	$82.34	$76.15 - $89.51
Q1 2023	198,453	$17,710	$92.04	$81.22 - $102.36
Q4 2022	199,131	$16,641	$83.95	$72.48 - $97.26
Q3 2022	218,035	$16,460	$76.08	$65.69 - $83.89
Q2 2022	229,137	$16,282	$73.36	$61.71 - $86.50
Q1 2022	242,926	$19,272	$77.79	$69.71 - $85.72
Q4 2021	277,911	$22,908	$83.86	$74.46 - $93.05
Q3 2021	342,931	$28,364	$76.97	$67.58 - $86.36
Q2 2021	327,439	$24,339	$79.11	$71.65 - $89.65
Q1 2021	424,437	$32,109	$69.25	$60.60 - $79.90
Q4 2020	362,289	$22,375	$55.64	$41.27 - $64.71
Q3 2020	322,918	$13,640	$40.43	$35.39 - $45.45
Q2 2020	221,100	$8,293	$33.18	$22.62 - $43.78
Q1 2020	139,312	$3,830	$42.12	$23.41 - $57.38
Q4 2019	135,587	$7,363	$52.02	$46.90 - $55.93
Q3 2019	133,344	$6,897	$52.24	$44.90 - $60.55
Q2 2019	119,467	$6,965	$59.52	$50.28 - $67.65
Q1 2019	99,048	$6,140	$58.52	$46.70 - $64.87
Q4 2018	99,765	$4,804	$57.32	$44.80 - $73.97
Q3 2018	96,921	$7,083	$76.23	$70.92 - $79.95
Q2 2018	95,673	$6,875	$70.10	$65.65 - $76.73
Q1 2018	93,251	$6,788	$80.56	$69.48 - $90.26
Q4 2017	97,625	$8,220	$81.68	$76.11 - $85.77
Q3 2017	93,851	$7,934	$75.70	$70.24 - $84.99
Q2 2017	89,381	$6,433	$69.22	$62.52 - $79.63
Q1 2017	78,037	$5,884	$75.70	$70.89 - $79.26
Q4 2016	67,505	$5,029	$73.69	$62.03 - $85.42
Q3 2016	65,452	$4,314	$65.47	$59.57 - $69.78
Q2 2016	61,044	$3,728	$66.23	$56.98 - $71.90
Q1 2016	39,482	$2,556	$56.82	$45.12 - $66.36
Q4 2015	248,538	$14,123	$66.08	$53.54 - $76.33
Q3 2015	261,335	$19,352	$85.35	$72.66 - $93.86
Q2 2015	266,054	$23,245	$94.39	$86.75 - $100.64
Q1 2015	253,675	$24,071	$91.88	$82.29 - $99.32
Q4 2014	224,969	$20,893	$89.24	$77.14 - $95.82
Q3 2014	221,356	$19,917	$89.68	$84.20 - $93.87
Q2 2014	221,100	$19,476	$83.73	$77.93 - $89.25
Q1 2014	227,421	$18,175	$74.08	$64.36 - $80.62
Q4 2013	228,671	$16,871	$66.27	$56.93 - $73.97
Q3 2013	227,507	$13,582	$60.03	$55.17 - $64.99
Q2 2013	223,317	$13,575	$60.21	$52.58 - $64.68