RYDER SYS INC

Ticker: R CUSIP: 783549108 Class: Common Stock

STRS OHIO's Holding History (CIK: 0000820478)

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

Q4 2025
Shares 941 Value ($000) $180 Avg Close $179.70 Range $157.67 - $200.53
Q3 2025
Shares 949 Value ($000) $179 Avg Close $180.37 Range $161.11 - $191.00
Q2 2025
Shares 14,983 Value ($000) $2,382 Avg Close $146.96 Range $125.54 - $162.00
Q1 2025
Shares 17,235 Value ($000) $2,479 Avg Close $155.72 Range $127.83 - $171.59
Q4 2024
Shares 17,888 Value ($000) $2,806 Avg Close $156.26 Range $135.84 - $171.78
Q3 2024
Shares 15,805 Value ($000) $2,304 Avg Close $135.53 Range $117.17 - $150.00
Q2 2024
Shares 17,178 Value ($000) $2,128 Avg Close $120.74 Range $106.88 - $128.85
Q1 2024
Shares 20,002 Value ($000) $2 Avg Close $113.85 Range $106.62 - $120.93
Q4 2023
Shares 17,602 Value ($000) $2 Avg Close $105.16 Range $91.31 - $119.47
Q3 2023
Shares 19,239 Value ($000) $2 Avg Close $97.32 Range $82.46 - $107.90
Q2 2023
Shares 22,845 Value ($000) $2 Avg Close $82.34 Range $76.15 - $89.51
Q1 2023
Shares 22,414 Value ($000) $2 Avg Close $92.04 Range $81.22 - $102.36
Q4 2022
Shares 22,953 Value ($000) $2 Avg Close $83.95 Range $72.48 - $97.26
Q3 2022
Shares 21,904 Value ($000) $1,653 Avg Close $76.08 Range $65.69 - $83.89
Q2 2022
Shares 22,413 Value ($000) $1,592 Avg Close $73.36 Range $61.71 - $86.50
Q1 2022
Shares 16,066 Value ($000) $1,274 Avg Close $77.79 Range $69.71 - $85.72
Q4 2021
Shares 23,472 Value ($000) $1,934 Avg Close $83.86 Range $74.46 - $93.05
Q3 2021
Shares 23,152 Value ($000) $1,914 Avg Close $76.97 Range $67.58 - $86.36
Q2 2021
Shares 28,134 Value ($000) $2,091 Avg Close $79.11 Range $71.65 - $89.65
Q1 2021
Shares 26,400 Value ($000) $1,997 Avg Close $69.25 Range $60.60 - $79.90
Q4 2020
Shares 23,494 Value ($000) $1,450 Avg Close $55.64 Range $41.27 - $64.71
Q3 2020
Shares 23,600 Value ($000) $996 Avg Close $40.43 Range $35.39 - $45.45
Q3 2019
Shares 6,545 Value ($000) $338 Avg Close $52.24 Range $44.90 - $60.55
Q1 2019
Shares 5,559 Value ($000) $344 Avg Close $58.52 Range $46.70 - $64.87
Q3 2018
Shares 5,345 Value ($000) $390 Avg Close $76.23 Range $70.92 - $79.95
Q2 2018
Shares 4,882 Value ($000) $350 Avg Close $70.10 Range $65.65 - $76.73
Q1 2017
Shares 500,000 Value ($000) $37,720 Avg Close $75.70 Range $70.89 - $79.26
Q4 2016
Shares 500,000 Value ($000) $37,220 Avg Close $73.69 Range $62.03 - $85.42
Q3 2016
Shares 350,000 Value ($000) $23,082 Avg Close $65.47 Range $59.57 - $69.78
Q1 2015
Shares 309,220 Value ($000) $29,341 Avg Close $91.88 Range $82.29 - $99.32
Q4 2014
Shares 475,000 Value ($000) $44,104 Avg Close $89.24 Range $77.14 - $95.82
Q3 2014
Shares 475,000 Value ($000) $42,736 Avg Close $89.68 Range $84.20 - $93.87
Q2 2014
Shares 475,000 Value ($000) $41,843 Avg Close $83.73 Range $77.93 - $89.25
Q1 2014
Shares 475,000 Value ($000) $37,962 Avg Close $74.08 Range $64.36 - $80.62
Q4 2013
Shares 575,000 Value ($000) $42,424 Avg Close $66.27 Range $56.93 - $73.97
Q3 2013
Shares 575,000 Value ($000) $34,328 Avg Close $60.03 Range $55.17 - $64.99
Q2 2013
Shares 596,909 Value ($000) $36,286 Avg Close $60.21 Range $52.58 - $64.68