RYDER SYS INC

Ticker: R CUSIP: 783549108 Class: Common Stock

NISA INVESTMENT ADVISORS, LLC's Holding History (CIK: 0000937615)

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

Q4 2025

Shares 30,426 Value ($000) $5,823 Avg Close $179.70 Range $157.67 - $200.53

Q3 2025

Shares 35,925 Value ($000) $6,777 Avg Close $180.37 Range $161.11 - $191.00

Q2 2025

Shares 31,773 Value ($000) $5,052 Avg Close $146.96 Range $125.54 - $162.00

Q1 2025

Shares 45,698 Value ($000) $6,572 Avg Close $155.72 Range $127.83 - $171.59

Q4 2024

Shares 12,484 Value ($000) $1,958 Avg Close $156.26 Range $135.84 - $171.78

Q3 2024

Shares 12,484 Value ($000) $1,820 Avg Close $135.53 Range $117.17 - $150.00

Q2 2024

Shares 12,484 Value ($000) $1,547 Avg Close $120.74 Range $106.88 - $128.85

Q1 2024

Shares 12,484 Value ($000) $1,500 Avg Close $113.85 Range $106.62 - $120.93

Q4 2023

Shares 12,484 Value ($000) $1,436 Avg Close $105.16 Range $91.31 - $119.47

Q3 2023

Shares 12,484 Value ($000) $1,335 Avg Close $97.32 Range $82.46 - $107.90

Q2 2023

Shares 12,484 Value ($000) $1,059 Avg Close $82.34 Range $76.15 - $89.51

Q1 2023

Shares 12,484 Value ($000) $1 Avg Close $92.04 Range $81.22 - $102.36

Q4 2022

Shares 18,221 Value ($000) $2 Avg Close $83.95 Range $72.48 - $97.26

Q3 2022

Shares 18,035 Value ($000) $1,372 Avg Close $76.08 Range $65.69 - $83.89

Q2 2022

Shares 20,121 Value ($000) $1,430 Avg Close $73.36 Range $61.71 - $86.50

Q1 2022

Shares 14,397 Value ($000) $1,142 Avg Close $77.79 Range $69.71 - $85.72

Q4 2021

Shares 14,717 Value ($000) $1,077 Avg Close $83.86 Range $74.46 - $93.05

Q3 2021

Shares 14,717 Value ($000) $1,217 Avg Close $76.97 Range $67.58 - $86.36

Q2 2021

Shares 14,717 Value ($000) $1,094 Avg Close $79.11 Range $71.65 - $89.65

Q1 2021

Shares 14,717 Value ($000) $1,113 Avg Close $69.25 Range $60.60 - $79.90

Q4 2020

Shares 9,717 Value ($000) $600 Avg Close $55.64 Range $41.27 - $64.71

Q3 2020

Shares 9,647 Value ($000) $407 Avg Close $40.43 Range $35.39 - $45.45

Q2 2020

Shares 11,747 Value ($000) $441 Avg Close $33.18 Range $22.62 - $43.78

Q1 2020

Shares 6,547 Value ($000) $173 Avg Close $42.12 Range $23.41 - $57.38

Q4 2019

Shares 19,247 Value ($000) $1,045 Avg Close $52.02 Range $46.90 - $55.93

Q3 2019

Shares 12,597 Value ($000) $652 Avg Close $52.24 Range $44.90 - $60.55

Q2 2019

Shares 21,697 Value ($000) $1,265 Avg Close $59.52 Range $50.28 - $67.65

Q1 2019

Shares 21,497 Value ($000) $1,333 Avg Close $58.52 Range $46.70 - $64.87

Q4 2018

Shares 21,064 Value ($000) $1,014 Avg Close $57.32 Range $44.80 - $73.97

Q3 2018

Shares 14,564 Value ($000) $1,064 Avg Close $76.23 Range $70.92 - $79.95

Q2 2018

Shares 14,564 Value ($000) $1,047 Avg Close $70.10 Range $65.65 - $76.73

Q1 2018

Shares 6,579 Value ($000) $479 Avg Close $80.56 Range $69.48 - $90.26

Q4 2017

Shares 6,579 Value ($000) $554 Avg Close $81.68 Range $76.11 - $85.77

Q3 2017

Shares 6,579 Value ($000) $556 Avg Close $75.70 Range $70.24 - $84.99

Q2 2017

Shares 6,579 Value ($000) $474 Avg Close $69.22 Range $62.52 - $79.63

Q1 2017

Shares 6,579 Value ($000) $496 Avg Close $75.70 Range $70.89 - $79.26

Q4 2016

Shares 11,079 Value ($000) $825 Avg Close $73.69 Range $62.03 - $85.42

Q3 2016

Shares 6,639 Value ($000) $438 Avg Close $65.47 Range $59.57 - $69.78

Q2 2016

Shares 6,639 Value ($000) $406 Avg Close $66.23 Range $56.98 - $71.90

Q1 2016

Shares 6,664 Value ($000) $432 Avg Close $56.82 Range $45.12 - $66.36

Q4 2015

Shares 8,264 Value ($000) $470 Avg Close $66.08 Range $53.54 - $76.33

Q3 2015

Shares 8,164 Value ($000) $604 Avg Close $85.35 Range $72.66 - $93.86

Q2 2015

Shares 8,114 Value ($000) $709 Avg Close $94.39 Range $86.75 - $100.64

Q1 2015

Shares 10,114 Value ($000) $960 Avg Close $91.88 Range $82.29 - $99.32

Q4 2014

Shares 9,114 Value ($000) $846 Avg Close $89.24 Range $77.14 - $95.82

Q3 2014

Shares 9,914 Value ($000) $892 Avg Close $89.68 Range $84.20 - $93.87

Q2 2014

Shares 9,214 Value ($000) $812 Avg Close $83.73 Range $77.93 - $89.25

Q1 2014

Shares 9,214 Value ($000) $736 Avg Close $74.08 Range $64.36 - $80.62

Q4 2013

Shares 9,214 Value ($000) $680 Avg Close $66.27 Range $56.93 - $73.97

Q3 2013

Shares 9,314 Value ($000) $556 Avg Close $60.03 Range $55.17 - $64.99

Q2 2013

Shares 9,314 Value ($000) $566 Avg Close $60.21 Range $52.58 - $64.68

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	30,426	$5,823	$179.70	$157.67 - $200.53
Q3 2025	35,925	$6,777	$180.37	$161.11 - $191.00
Q2 2025	31,773	$5,052	$146.96	$125.54 - $162.00
Q1 2025	45,698	$6,572	$155.72	$127.83 - $171.59
Q4 2024	12,484	$1,958	$156.26	$135.84 - $171.78
Q3 2024	12,484	$1,820	$135.53	$117.17 - $150.00
Q2 2024	12,484	$1,547	$120.74	$106.88 - $128.85
Q1 2024	12,484	$1,500	$113.85	$106.62 - $120.93
Q4 2023	12,484	$1,436	$105.16	$91.31 - $119.47
Q3 2023	12,484	$1,335	$97.32	$82.46 - $107.90
Q2 2023	12,484	$1,059	$82.34	$76.15 - $89.51
Q1 2023	12,484	$1	$92.04	$81.22 - $102.36
Q4 2022	18,221	$2	$83.95	$72.48 - $97.26
Q3 2022	18,035	$1,372	$76.08	$65.69 - $83.89
Q2 2022	20,121	$1,430	$73.36	$61.71 - $86.50
Q1 2022	14,397	$1,142	$77.79	$69.71 - $85.72
Q4 2021	14,717	$1,077	$83.86	$74.46 - $93.05
Q3 2021	14,717	$1,217	$76.97	$67.58 - $86.36
Q2 2021	14,717	$1,094	$79.11	$71.65 - $89.65
Q1 2021	14,717	$1,113	$69.25	$60.60 - $79.90
Q4 2020	9,717	$600	$55.64	$41.27 - $64.71
Q3 2020	9,647	$407	$40.43	$35.39 - $45.45
Q2 2020	11,747	$441	$33.18	$22.62 - $43.78
Q1 2020	6,547	$173	$42.12	$23.41 - $57.38
Q4 2019	19,247	$1,045	$52.02	$46.90 - $55.93
Q3 2019	12,597	$652	$52.24	$44.90 - $60.55
Q2 2019	21,697	$1,265	$59.52	$50.28 - $67.65
Q1 2019	21,497	$1,333	$58.52	$46.70 - $64.87
Q4 2018	21,064	$1,014	$57.32	$44.80 - $73.97
Q3 2018	14,564	$1,064	$76.23	$70.92 - $79.95
Q2 2018	14,564	$1,047	$70.10	$65.65 - $76.73
Q1 2018	6,579	$479	$80.56	$69.48 - $90.26
Q4 2017	6,579	$554	$81.68	$76.11 - $85.77
Q3 2017	6,579	$556	$75.70	$70.24 - $84.99
Q2 2017	6,579	$474	$69.22	$62.52 - $79.63
Q1 2017	6,579	$496	$75.70	$70.89 - $79.26
Q4 2016	11,079	$825	$73.69	$62.03 - $85.42
Q3 2016	6,639	$438	$65.47	$59.57 - $69.78
Q2 2016	6,639	$406	$66.23	$56.98 - $71.90
Q1 2016	6,664	$432	$56.82	$45.12 - $66.36
Q4 2015	8,264	$470	$66.08	$53.54 - $76.33
Q3 2015	8,164	$604	$85.35	$72.66 - $93.86
Q2 2015	8,114	$709	$94.39	$86.75 - $100.64
Q1 2015	10,114	$960	$91.88	$82.29 - $99.32
Q4 2014	9,114	$846	$89.24	$77.14 - $95.82
Q3 2014	9,914	$892	$89.68	$84.20 - $93.87
Q2 2014	9,214	$812	$83.73	$77.93 - $89.25
Q1 2014	9,214	$736	$74.08	$64.36 - $80.62
Q4 2013	9,214	$680	$66.27	$56.93 - $73.97
Q3 2013	9,314	$556	$60.03	$55.17 - $64.99
Q2 2013	9,314	$566	$60.21	$52.58 - $64.68