RYDER SYS INC

Ticker: R CUSIP: 783549108 Class: Common Stock

MANUFACTURERS LIFE INSURANCE COMPANY, THE's Holding History (CIK: 0000928047)

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

Q4 2025
Shares 29,260 Value ($000) $5,600 Avg Close $179.70 Range $157.67 - $200.53
Q3 2025
Shares 30,254 Value ($000) $5,707 Avg Close $180.37 Range $161.11 - $191.00
Q2 2025
Shares 31,929 Value ($000) $5,077 Avg Close $146.96 Range $125.54 - $162.00
Q1 2025
Shares 34,221 Value ($000) $4,921 Avg Close $155.72 Range $127.83 - $171.59
Q4 2024
Shares 34,805 Value ($000) $5,460 Avg Close $156.26 Range $135.84 - $171.78
Q3 2024
Shares 36,108 Value ($000) $5,265 Avg Close $135.53 Range $117.17 - $150.00
Q2 2024
Shares 37,899 Value ($000) $4,695 Avg Close $120.74 Range $106.88 - $128.85
Q1 2024
Shares 38,943 Value ($000) $4,681 Avg Close $113.85 Range $106.62 - $120.93
Q4 2023
Shares 37,085 Value ($000) $4,267 Avg Close $105.16 Range $91.31 - $119.47
Q3 2023
Shares 39,229 Value ($000) $4,196 Avg Close $97.32 Range $82.46 - $107.90
Q2 2023
Shares 34,835 Value ($000) $2,954 Avg Close $82.34 Range $76.15 - $89.51
Q1 2023
Shares 39,023 Value ($000) $3,482 Avg Close $92.04 Range $81.22 - $102.36
Q4 2022
Shares 40,665 Value ($000) $3,398 Avg Close $83.95 Range $72.48 - $97.26
Q3 2022
Shares 41,513 Value ($000) $3,134 Avg Close $76.08 Range $65.69 - $83.89
Q2 2022
Shares 42,914 Value ($000) $3,049 Avg Close $73.36 Range $61.71 - $86.50
Q1 2022
Shares 45,404 Value ($000) $3,602 Avg Close $77.79 Range $69.71 - $85.72
Q4 2021
Shares 60,666 Value ($000) $5,001 Avg Close $83.86 Range $74.46 - $93.05
Q3 2021
Shares 61,961 Value ($000) $5,125 Avg Close $76.97 Range $67.58 - $86.36
Q2 2021
Shares 59,020 Value ($000) $4,387 Avg Close $79.11 Range $71.65 - $89.65
Q1 2021
Shares 64,958 Value ($000) $4,914 Avg Close $69.25 Range $60.60 - $79.90
Q4 2020
Shares 69,851 Value ($000) $4,314 Avg Close $55.64 Range $41.27 - $64.71
Q3 2020
Shares 75,505 Value ($000) $3,189 Avg Close $40.43 Range $35.39 - $45.45
Q2 2020
Shares 72,048 Value ($000) $2,646 Avg Close $33.18 Range $22.62 - $43.78
Q1 2020
Shares 76,348 Value ($000) $2,019 Avg Close $42.12 Range $23.41 - $57.38
Q4 2019
Shares 79,767 Value ($000) $4,333 Avg Close $52.02 Range $46.90 - $55.93
Q3 2019
Shares 84,228 Value ($000) $4,283 Avg Close $52.24 Range $44.90 - $60.55
Q2 2019
Shares 91,792 Value ($000) $5,351 Avg Close $59.52 Range $50.28 - $67.65
Q1 2019
Shares 91,941 Value ($000) $5,699 Avg Close $58.52 Range $46.70 - $64.87
Q4 2018
Shares 94,985 Value ($000) $4,574 Avg Close $57.32 Range $44.80 - $73.97
Q3 2018
Shares 93,346 Value ($000) $6,821 Avg Close $76.23 Range $70.92 - $79.95
Q2 2018
Shares 90,262 Value ($000) $6,485 Avg Close $70.10 Range $65.65 - $76.73
Q1 2018
Shares 90,378 Value ($000) $6,579 Avg Close $80.56 Range $69.48 - $90.26
Q4 2017
Shares 93,784 Value ($000) $7,894 Avg Close $81.68 Range $76.11 - $85.77
Q3 2017
Shares 86,156 Value ($000) $7,283 Avg Close $75.70 Range $70.24 - $84.99
Q2 2017
Shares 87,298 Value ($000) $6,284 Avg Close $69.22 Range $62.52 - $79.63
Q1 2017
Shares 69,892 Value ($000) $5,273 Avg Close $75.70 Range $70.89 - $79.26
Q4 2016
Shares 59,467 Value ($000) $4,426 Avg Close $73.69 Range $62.03 - $85.42
Q3 2016
Shares 59,602 Value ($000) $3,931 Avg Close $65.47 Range $59.57 - $69.78
Q2 2016
Shares 58,785 Value ($000) $3,594 Avg Close $66.23 Range $56.98 - $71.90
Q1 2016
Shares 64,351 Value ($000) $4,148 Avg Close $56.82 Range $45.12 - $66.36
Q4 2015
Shares 64,156 Value ($000) $3,645 Avg Close $66.08 Range $53.54 - $76.33
Q3 2015
Shares 65,088 Value ($000) $4,819 Avg Close $85.35 Range $72.66 - $93.86
Q2 2015
Shares 64,012 Value ($000) $5,592 Avg Close $94.39 Range $86.75 - $100.64
Q1 2015
Shares 64,179 Value ($000) $6,090 Avg Close $91.88 Range $82.29 - $99.32
Q4 2014
Shares 67,177 Value ($000) $6,237 Avg Close $89.24 Range $77.14 - $95.82
Q3 2014
Shares 64,879 Value ($000) $5,837 Avg Close $89.68 Range $84.20 - $93.87
Q2 2014
Shares 65,657 Value ($000) $5,783 Avg Close $83.73 Range $77.93 - $89.25
Q1 2014
Shares 62,655 Value ($000) $5,007 Avg Close $74.08 Range $64.36 - $80.62
Q4 2013
Shares 60,335 Value ($000) $4,452 Avg Close $66.27 Range $56.93 - $73.97
Q3 2013
Shares 63,949 Value ($000) $3,819 Avg Close $60.03 Range $55.17 - $64.99
Q2 2013
Shares 62,807 Value ($000) $3,818 Avg Close $60.21 Range $52.58 - $64.68