RYDER SYS INC

Ticker: R CUSIP: 783549108 Class: Common Stock

FIDUCIARY MANAGEMENT INC /WI/'s Holding History (CIK: 0000764532)

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

Q3 2021
Shares 388,702 Value ($000) $32,150 Avg Close $76.97 Range $67.58 - $86.36
Q2 2021
Shares 650,707 Value ($000) $48,367 Avg Close $79.11 Range $71.65 - $89.65
Q1 2021
Shares 809,429 Value ($000) $61,233 Avg Close $69.25 Range $60.60 - $79.90
Q4 2020
Shares 1,422,353 Value ($000) $87,845 Avg Close $55.64 Range $41.27 - $64.71
Q3 2020
Shares 1,413,938 Value ($000) $59,725 Avg Close $40.43 Range $35.39 - $45.45
Q2 2020
Shares 1,527,319 Value ($000) $57,290 Avg Close $33.18 Range $22.62 - $43.78
Q1 2020
Shares 1,625,732 Value ($000) $42,984 Avg Close $42.12 Range $23.41 - $57.38
Q4 2019
Shares 1,487,367 Value ($000) $80,779 Avg Close $52.02 Range $46.90 - $55.93
Q3 2019
Shares 1,483,415 Value ($000) $76,796 Avg Close $52.24 Range $44.90 - $60.55
Q2 2019
Shares 1,385,374 Value ($000) $80,767 Avg Close $59.52 Range $50.28 - $67.65
Q1 2019
Shares 1,401,146 Value ($000) $86,857 Avg Close $58.52 Range $46.70 - $64.87
Q4 2018
Shares 1,408,837 Value ($000) $67,836 Avg Close $57.32 Range $44.80 - $73.97
Q3 2018
Shares 1,189,381 Value ($000) $86,908 Avg Close $76.23 Range $70.92 - $79.95
Q2 2018
Shares 1,204,641 Value ($000) $86,566 Avg Close $70.10 Range $65.65 - $76.73
Q1 2018
Shares 1,188,336 Value ($000) $86,499 Avg Close $80.56 Range $69.48 - $90.26
Q4 2017
Shares 1,154,864 Value ($000) $97,205 Avg Close $81.68 Range $76.11 - $85.77
Q3 2017
Shares 1,209,465 Value ($000) $102,260 Avg Close $75.70 Range $70.24 - $84.99
Q2 2017
Shares 1,211,960 Value ($000) $87,237 Avg Close $69.22 Range $62.52 - $79.63
Q1 2017
Shares 1,066,741 Value ($000) $80,475 Avg Close $75.70 Range $70.89 - $79.26
Q4 2016
Shares 1,077,911 Value ($000) $80,240 Avg Close $73.69 Range $62.03 - $85.42
Q3 2016
Shares 1,047,360 Value ($000) $69,073 Avg Close $65.47 Range $59.57 - $69.78
Q2 2016
Shares 1,078,335 Value ($000) $65,929 Avg Close $66.23 Range $56.98 - $71.90
Q1 2016
Shares 1,142,910 Value ($000) $74,038 Avg Close $56.82 Range $45.12 - $66.36
Q4 2015
Shares 736,276 Value ($000) $41,843 Avg Close $66.08 Range $53.54 - $76.33
Q3 2015
Shares 754,478 Value ($000) $55,862 Avg Close $85.35 Range $72.66 - $93.86
Q2 2015
Shares 757,651 Value ($000) $66,196 Avg Close $94.39 Range $86.75 - $100.64
Q1 2015
Shares 763,135 Value ($000) $72,414 Avg Close $91.88 Range $82.29 - $99.32
Q4 2014
Shares 774,033 Value ($000) $71,869 Avg Close $89.24 Range $77.14 - $95.82
Q3 2014
Shares 788,130 Value ($000) $70,908 Avg Close $89.68 Range $84.20 - $93.87
Q2 2014
Shares 799,070 Value ($000) $70,390 Avg Close $83.73 Range $77.93 - $89.25
Q1 2014
Shares 1,479,095 Value ($000) $118,209 Avg Close $74.08 Range $64.36 - $80.62
Q4 2013
Shares 1,488,270 Value ($000) $109,805 Avg Close $66.27 Range $56.93 - $73.97
Q3 2013
Shares 1,305,575 Value ($000) $77,943 Avg Close $60.03 Range $55.17 - $64.99
Q2 2013
Shares 1,074,795 Value ($000) $65,337 Avg Close $60.21 Range $52.58 - $64.68