RYDER SYS INC

Ticker: R CUSIP: 783549108 Class: Common Stock

MUTUAL OF AMERICA CAPITAL MANAGEMENT LLC's Holding History (CIK: 0000922127)

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

Q4 2025

Shares 16,804 Value ($000) $3,216 Avg Close $179.70 Range $157.67 - $200.53

Q3 2025

Shares 18,839 Value ($000) $3,554 Avg Close $180.37 Range $161.11 - $191.00

Q2 2025

Shares 20,559 Value ($000) $3,269 Avg Close $146.96 Range $125.54 - $162.00

Q1 2025

Shares 21,660 Value ($000) $3,115 Avg Close $155.72 Range $127.83 - $171.59

Q4 2024

Shares 22,339 Value ($000) $3,504 Avg Close $156.26 Range $135.84 - $171.78

Q3 2024

Shares 23,394 Value ($000) $3,411 Avg Close $135.53 Range $117.17 - $150.00

Q2 2024

Shares 25,095 Value ($000) $3,109 Avg Close $120.74 Range $106.88 - $128.85

Q1 2024

Shares 26,409 Value ($000) $3,174 Avg Close $113.85 Range $106.62 - $120.93

Q4 2023

Shares 27,478 Value ($000) $3,162 Avg Close $105.16 Range $91.31 - $119.47

Q3 2023

Shares 29,669 Value ($000) $3,173 Avg Close $97.32 Range $82.46 - $107.90

Q2 2023

Shares 33,885 Value ($000) $2,873 Avg Close $82.34 Range $76.15 - $89.51

Q1 2023

Shares 40,443 Value ($000) $3,609 Avg Close $92.04 Range $81.22 - $102.36

Q4 2022

Shares 41,292 Value ($000) $3,451 Avg Close $83.95 Range $72.48 - $97.26

Q3 2022

Shares 41,131 Value ($000) $3,105 Avg Close $76.08 Range $65.69 - $83.89

Q2 2022

Shares 42,802 Value ($000) $3,042 Avg Close $73.36 Range $61.71 - $86.50

Q1 2022

Shares 48,965 Value ($000) $3,884 Avg Close $77.79 Range $69.71 - $85.72

Q4 2021

Shares 48,024 Value ($000) $3,959 Avg Close $83.86 Range $74.46 - $93.05

Q3 2021

Shares 47,411 Value ($000) $3,921 Avg Close $76.97 Range $67.58 - $86.36

Q2 2021

Shares 47,670 Value ($000) $3,543 Avg Close $79.11 Range $71.65 - $89.65

Q1 2021

Shares 48,487 Value ($000) $3,668 Avg Close $69.25 Range $60.60 - $79.90

Q4 2020

Shares 49,596 Value ($000) $3,063 Avg Close $55.64 Range $41.27 - $64.71

Q3 2020

Shares 50,467 Value ($000) $2,132 Avg Close $40.43 Range $35.39 - $45.45

Q2 2020

Shares 50,364 Value ($000) $1,889 Avg Close $33.18 Range $22.62 - $43.78

Q1 2020

Shares 49,581 Value ($000) $1,311 Avg Close $42.12 Range $23.41 - $57.38

Q4 2019

Shares 47,060 Value ($000) $2,556 Avg Close $52.02 Range $46.90 - $55.93

Q3 2019

Shares 47,713 Value ($000) $2,470 Avg Close $52.24 Range $44.90 - $60.55

Q2 2019

Shares 46,941 Value ($000) $2,736 Avg Close $59.52 Range $50.28 - $67.65

Q1 2019

Shares 46,920 Value ($000) $2,909 Avg Close $58.52 Range $46.70 - $64.87

Q4 2018

Shares 46,746 Value ($000) $2,251 Avg Close $57.32 Range $44.80 - $73.97

Q3 2018

Shares 45,509 Value ($000) $3,325 Avg Close $76.23 Range $70.92 - $79.95

Q2 2018

Shares 45,454 Value ($000) $3,266 Avg Close $70.10 Range $65.65 - $76.73

Q1 2018

Shares 43,679 Value ($000) $3,179 Avg Close $80.56 Range $69.48 - $90.26

Q4 2017

Shares 43,928 Value ($000) $3,697 Avg Close $81.68 Range $76.11 - $85.77

Q3 2017

Shares 43,710 Value ($000) $3,696 Avg Close $75.70 Range $70.24 - $84.99

Q2 2017

Shares 44,165 Value ($000) $3,179 Avg Close $69.22 Range $62.52 - $79.63

Q1 2017

Shares 6,774 Value ($000) $511 Avg Close $75.70 Range $70.89 - $79.26

Q4 2016

Shares 6,186 Value ($000) $460 Avg Close $73.69 Range $62.03 - $85.42

Q3 2016

Shares 6,729 Value ($000) $444 Avg Close $65.47 Range $59.57 - $69.78

Q2 2016

Shares 6,310 Value ($000) $386 Avg Close $66.23 Range $56.98 - $71.90

Q1 2016

Shares 6,541 Value ($000) $424 Avg Close $56.82 Range $45.12 - $66.36

Q4 2015

Shares 6,012 Value ($000) $342 Avg Close $66.08 Range $53.54 - $76.33

Q3 2015

Shares 6,198 Value ($000) $459 Avg Close $85.35 Range $72.66 - $93.86

Q2 2015

Shares 5,953 Value ($000) $520 Avg Close $94.39 Range $86.75 - $100.64

Q1 2015

Shares 5,875 Value ($000) $557 Avg Close $91.88 Range $82.29 - $99.32

Q4 2014

Shares 5,636 Value ($000) $523 Avg Close $89.24 Range $77.14 - $95.82

Q3 2014

Shares 5,696 Value ($000) $512 Avg Close $89.68 Range $84.20 - $93.87

Q2 2014

Shares 5,608 Value ($000) $494 Avg Close $83.73 Range $77.93 - $89.25

Q1 2014

Shares 5,758 Value ($000) $460 Avg Close $74.08 Range $64.36 - $80.62

Q4 2013

Shares 5,672 Value ($000) $418 Avg Close $66.27 Range $56.93 - $73.97

Q3 2013

Shares 5,455 Value ($000) $326 Avg Close $60.03 Range $55.17 - $64.99

Q2 2013

Shares 5,397 Value ($000) $328 Avg Close $60.21 Range $52.58 - $64.68

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	16,804	$3,216	$179.70	$157.67 - $200.53
Q3 2025	18,839	$3,554	$180.37	$161.11 - $191.00
Q2 2025	20,559	$3,269	$146.96	$125.54 - $162.00
Q1 2025	21,660	$3,115	$155.72	$127.83 - $171.59
Q4 2024	22,339	$3,504	$156.26	$135.84 - $171.78
Q3 2024	23,394	$3,411	$135.53	$117.17 - $150.00
Q2 2024	25,095	$3,109	$120.74	$106.88 - $128.85
Q1 2024	26,409	$3,174	$113.85	$106.62 - $120.93
Q4 2023	27,478	$3,162	$105.16	$91.31 - $119.47
Q3 2023	29,669	$3,173	$97.32	$82.46 - $107.90
Q2 2023	33,885	$2,873	$82.34	$76.15 - $89.51
Q1 2023	40,443	$3,609	$92.04	$81.22 - $102.36
Q4 2022	41,292	$3,451	$83.95	$72.48 - $97.26
Q3 2022	41,131	$3,105	$76.08	$65.69 - $83.89
Q2 2022	42,802	$3,042	$73.36	$61.71 - $86.50
Q1 2022	48,965	$3,884	$77.79	$69.71 - $85.72
Q4 2021	48,024	$3,959	$83.86	$74.46 - $93.05
Q3 2021	47,411	$3,921	$76.97	$67.58 - $86.36
Q2 2021	47,670	$3,543	$79.11	$71.65 - $89.65
Q1 2021	48,487	$3,668	$69.25	$60.60 - $79.90
Q4 2020	49,596	$3,063	$55.64	$41.27 - $64.71
Q3 2020	50,467	$2,132	$40.43	$35.39 - $45.45
Q2 2020	50,364	$1,889	$33.18	$22.62 - $43.78
Q1 2020	49,581	$1,311	$42.12	$23.41 - $57.38
Q4 2019	47,060	$2,556	$52.02	$46.90 - $55.93
Q3 2019	47,713	$2,470	$52.24	$44.90 - $60.55
Q2 2019	46,941	$2,736	$59.52	$50.28 - $67.65
Q1 2019	46,920	$2,909	$58.52	$46.70 - $64.87
Q4 2018	46,746	$2,251	$57.32	$44.80 - $73.97
Q3 2018	45,509	$3,325	$76.23	$70.92 - $79.95
Q2 2018	45,454	$3,266	$70.10	$65.65 - $76.73
Q1 2018	43,679	$3,179	$80.56	$69.48 - $90.26
Q4 2017	43,928	$3,697	$81.68	$76.11 - $85.77
Q3 2017	43,710	$3,696	$75.70	$70.24 - $84.99
Q2 2017	44,165	$3,179	$69.22	$62.52 - $79.63
Q1 2017	6,774	$511	$75.70	$70.89 - $79.26
Q4 2016	6,186	$460	$73.69	$62.03 - $85.42
Q3 2016	6,729	$444	$65.47	$59.57 - $69.78
Q2 2016	6,310	$386	$66.23	$56.98 - $71.90
Q1 2016	6,541	$424	$56.82	$45.12 - $66.36
Q4 2015	6,012	$342	$66.08	$53.54 - $76.33
Q3 2015	6,198	$459	$85.35	$72.66 - $93.86
Q2 2015	5,953	$520	$94.39	$86.75 - $100.64
Q1 2015	5,875	$557	$91.88	$82.29 - $99.32
Q4 2014	5,636	$523	$89.24	$77.14 - $95.82
Q3 2014	5,696	$512	$89.68	$84.20 - $93.87
Q2 2014	5,608	$494	$83.73	$77.93 - $89.25
Q1 2014	5,758	$460	$74.08	$64.36 - $80.62
Q4 2013	5,672	$418	$66.27	$56.93 - $73.97
Q3 2013	5,455	$326	$60.03	$55.17 - $64.99
Q2 2013	5,397	$328	$60.21	$52.58 - $64.68