RYDER SYS INC

Ticker: R CUSIP: 783549108 Class: Common Stock

NEW YORK STATE COMMON RETIREMENT FUND's Holding History (CIK: 0000810265)

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

Q4 2025
Shares 31,718 Value ($000) $6,071 Avg Close $179.70 Range $157.67 - $200.53
Q3 2025
Shares 31,763 Value ($000) $5,992 Avg Close $180.37 Range $161.11 - $191.00
Q2 2025
Shares 28,963 Value ($000) $4,605 Avg Close $146.96 Range $125.54 - $162.00
Q1 2025
Shares 28,963 Value ($000) $4,165 Avg Close $155.72 Range $127.83 - $171.59
Q4 2024
Shares 26,963 Value ($000) $4,229 Avg Close $156.26 Range $135.84 - $171.78
Q3 2024
Shares 26,666 Value ($000) $3,888 Avg Close $135.53 Range $117.17 - $150.00
Q2 2024
Shares 32,966 Value ($000) $4,084 Avg Close $120.74 Range $106.88 - $128.85
Q1 2024
Shares 32,955 Value ($000) $3,961 Avg Close $113.85 Range $106.62 - $120.93
Q4 2023
Shares 39,529 Value ($000) $4,548 Avg Close $105.16 Range $91.31 - $119.47
Q3 2023
Shares 45,196 Value ($000) $4,834 Avg Close $97.32 Range $82.46 - $107.90
Q2 2023
Shares 53,252 Value ($000) $4,515 Avg Close $82.34 Range $76.15 - $89.51
Q1 2023
Shares 233,388 Value ($000) $20,828 Avg Close $92.04 Range $81.22 - $102.36
Q4 2022
Shares 232,635 Value ($000) $19,441 Avg Close $83.95 Range $72.48 - $97.26
Q3 2022
Shares 314,962 Value ($000) $23,776 Avg Close $76.08 Range $65.69 - $83.89
Q2 2022
Shares 324,893 Value ($000) $23,087 Avg Close $73.36 Range $61.71 - $86.50
Q1 2022
Shares 335,083 Value ($000) $26,582 Avg Close $77.79 Range $69.71 - $85.72
Q4 2021
Shares 329,506 Value ($000) $27,161 Avg Close $83.86 Range $74.46 - $93.05
Q3 2021
Shares 371,328 Value ($000) $30,713 Avg Close $76.97 Range $67.58 - $86.36
Q2 2021
Shares 378,022 Value ($000) $28,098 Avg Close $79.11 Range $71.65 - $89.65
Q1 2021
Shares 361,264 Value ($000) $27,330 Avg Close $69.25 Range $60.60 - $79.90
Q4 2020
Shares 368,923 Value ($000) $22,785 Avg Close $55.64 Range $41.27 - $64.71
Q3 2020
Shares 377,825 Value ($000) $15,959 Avg Close $40.43 Range $35.39 - $45.45
Q2 2020
Shares 387,225 Value ($000) $14,525 Avg Close $33.18 Range $22.62 - $43.78
Q1 2020
Shares 82,300 Value ($000) $2,176 Avg Close $42.12 Range $23.41 - $57.38
Q4 2019
Shares 86,000 Value ($000) $4,671 Avg Close $52.02 Range $46.90 - $55.93
Q3 2019
Shares 86,000 Value ($000) $4,452 Avg Close $52.24 Range $44.90 - $60.55
Q2 2019
Shares 90,000 Value ($000) $5,247 Avg Close $59.52 Range $50.28 - $67.65
Q1 2019
Shares 92,300 Value ($000) $5,722 Avg Close $58.52 Range $46.70 - $64.87
Q4 2018
Shares 90,700 Value ($000) $4,367 Avg Close $57.32 Range $44.80 - $73.97
Q3 2018
Shares 174,213 Value ($000) $12,730 Avg Close $76.23 Range $70.92 - $79.95
Q2 2018
Shares 180,002 Value ($000) $12,935 Avg Close $70.10 Range $65.65 - $76.73
Q1 2018
Shares 207,661 Value ($000) $15,116 Avg Close $80.56 Range $69.48 - $90.26
Q4 2017
Shares 233,767 Value ($000) $19,676 Avg Close $81.68 Range $76.11 - $85.77
Q3 2017
Shares 146,360 Value ($000) $12,375 Avg Close $75.70 Range $70.24 - $84.99
Q2 2017
Shares 116,500 Value ($000) $8,386 Avg Close $69.22 Range $62.52 - $79.63
Q1 2017
Shares 116,501 Value ($000) $8,789 Avg Close $75.70 Range $70.89 - $79.26
Q4 2016
Shares 113,600 Value ($000) $8,456 Avg Close $73.69 Range $62.03 - $85.42
Q3 2016
Shares 113,600 Value ($000) $7,492 Avg Close $65.47 Range $59.57 - $69.78
Q2 2016
Shares 127,100 Value ($000) $7,771 Avg Close $66.23 Range $56.98 - $71.90
Q1 2016
Shares 123,100 Value ($000) $7,974 Avg Close $56.82 Range $45.12 - $66.36
Q4 2015
Shares 124,100 Value ($000) $7,053 Avg Close $66.08 Range $53.54 - $76.33
Q3 2015
Shares 138,700 Value ($000) $10,269 Avg Close $85.35 Range $72.66 - $93.86
Q2 2015
Shares 151,845 Value ($000) $13,267 Avg Close $94.39 Range $86.75 - $100.64
Q1 2015
Shares 164,647 Value ($000) $15,623 Avg Close $91.88 Range $82.29 - $99.32
Q4 2014
Shares 171,347 Value ($000) $15,910 Avg Close $89.24 Range $77.14 - $95.82
Q3 2014
Shares 183,147 Value ($000) $16,478 Avg Close $89.68 Range $84.20 - $93.87
Q2 2014
Shares 192,047 Value ($000) $16,917 Avg Close $83.73 Range $77.93 - $89.25
Q1 2014
Shares 192,047 Value ($000) $15,348 Avg Close $74.08 Range $64.36 - $80.62
Q4 2013
Shares 192,047 Value ($000) $14,169 Avg Close $66.27 Range $56.93 - $73.97
Q3 2013
Shares 166,347 Value ($000) $9,931 Avg Close $60.03 Range $55.17 - $64.99
Q2 2013
Shares 332,797 Value ($000) $20,231 Avg Close $60.21 Range $52.58 - $64.68