RYDER SYS INC

Ticker: R CUSIP: 783549108 Class: Common Stock

STATE BOARD OF ADMINISTRATION OF FLORIDA RETIREMENT SYSTEM's Holding History (CIK: 0000938076)

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

Q4 2025
Shares 21,432 Value ($000) $4,102 Avg Close $179.70 Range $157.67 - $200.53
Q3 2025
Shares 21,432 Value ($000) $4,043 Avg Close $180.37 Range $161.11 - $191.00
Q2 2025
Shares 23,773 Value ($000) $3,780 Avg Close $146.96 Range $125.54 - $162.00
Q1 2025
Shares 23,793 Value ($000) $3,422 Avg Close $155.72 Range $127.83 - $171.59
Q4 2024
Shares 23,793 Value ($000) $3,732 Avg Close $156.26 Range $135.84 - $171.78
Q3 2024
Shares 24,923 Value ($000) $3,634 Avg Close $135.53 Range $117.17 - $150.00
Q2 2024
Shares 24,923 Value ($000) $3,087 Avg Close $120.74 Range $106.88 - $128.85
Q1 2024
Shares 49,303 Value ($000) $4,400 Avg Close $113.85 Range $106.62 - $120.93
Q4 2023
Shares 34,943 Value ($000) $4,021 Avg Close $105.16 Range $91.31 - $119.47
Q3 2023
Shares 32,578 Value ($000) $3,484 Avg Close $97.32 Range $82.46 - $107.90
Q2 2023
Shares 44,268 Value ($000) $3,753 Avg Close $82.34 Range $76.15 - $89.51
Q1 2023
Shares 49,303 Value ($000) $4,400 Avg Close $92.04 Range $81.22 - $102.36
Q4 2022
Shares 50,773 Value ($000) $4,243 Avg Close $83.95 Range $72.48 - $97.26
Q3 2022
Shares 48,713 Value ($000) $3,677 Avg Close $76.08 Range $65.69 - $83.89
Q2 2022
Shares 53,903 Value ($000) $3,830 Avg Close $73.36 Range $61.71 - $86.50
Q1 2022
Shares 55,644 Value ($000) $4,414 Avg Close $77.79 Range $69.71 - $85.72
Q4 2021
Shares 56,146 Value ($000) $4,628 Avg Close $83.86 Range $74.46 - $93.05
Q3 2021
Shares 56,295 Value ($000) $4,656 Avg Close $76.97 Range $67.58 - $86.36
Q2 2021
Shares 57,415 Value ($000) $4,268 Avg Close $79.11 Range $71.65 - $89.65
Q1 2021
Shares 58,315 Value ($000) $4,412 Avg Close $69.25 Range $60.60 - $79.90
Q4 2020
Shares 58,185 Value ($000) $3,594 Avg Close $55.64 Range $41.27 - $64.71
Q3 2020
Shares 60,569 Value ($000) $2,558 Avg Close $40.43 Range $35.39 - $45.45
Q2 2020
Shares 57,849 Value ($000) $2,170 Avg Close $33.18 Range $22.62 - $43.78
Q1 2020
Shares 56,594 Value ($000) $1,496 Avg Close $42.12 Range $23.41 - $57.38
Q4 2019
Shares 54,462 Value ($000) $2,958 Avg Close $52.02 Range $46.90 - $55.93
Q3 2019
Shares 54,592 Value ($000) $2,826 Avg Close $52.24 Range $44.90 - $60.55
Q2 2019
Shares 54,592 Value ($000) $3,183 Avg Close $59.52 Range $50.28 - $67.65
Q1 2019
Shares 55,782 Value ($000) $3,458 Avg Close $58.52 Range $46.70 - $64.87
Q4 2018
Shares 56,012 Value ($000) $2,697 Avg Close $57.32 Range $44.80 - $73.97
Q3 2018
Shares 55,879 Value ($000) $4,083 Avg Close $76.23 Range $70.92 - $79.95
Q2 2018
Shares 55,759 Value ($000) $4,007 Avg Close $70.10 Range $65.65 - $76.73
Q1 2018
Shares 55,509 Value ($000) $4,041 Avg Close $80.56 Range $69.48 - $90.26
Q4 2017
Shares 57,870 Value ($000) $4,871 Avg Close $81.68 Range $76.11 - $85.77
Q3 2017
Shares 59,090 Value ($000) $4,996 Avg Close $75.70 Range $70.24 - $84.99
Q2 2017
Shares 56,870 Value ($000) $4,094 Avg Close $69.22 Range $62.52 - $79.63
Q1 2017
Shares 56,870 Value ($000) $4,290 Avg Close $75.70 Range $70.89 - $79.26
Q4 2016
Shares 55,843 Value ($000) $4,157 Avg Close $73.69 Range $62.03 - $85.42
Q3 2016
Shares 51,469 Value ($000) $3,394 Avg Close $65.47 Range $59.57 - $69.78
Q2 2016
Shares 57,399 Value ($000) $3,510 Avg Close $66.23 Range $56.98 - $71.90
Q1 2016
Shares 43,825 Value ($000) $2,839 Avg Close $56.82 Range $45.12 - $66.36
Q4 2015
Shares 45,375 Value ($000) $2,579 Avg Close $66.08 Range $53.54 - $76.33
Q3 2015
Shares 45,522 Value ($000) $3,370 Avg Close $85.35 Range $72.66 - $93.86
Q2 2015
Shares 44,112 Value ($000) $3,854 Avg Close $94.39 Range $86.75 - $100.64
Q1 2015
Shares 56,009 Value ($000) $5,315 Avg Close $91.88 Range $82.29 - $99.32
Q4 2014
Shares 60,831 Value ($000) $5,648 Avg Close $89.24 Range $77.14 - $95.82
Q3 2014
Shares 61,054 Value ($000) $5,493 Avg Close $89.68 Range $84.20 - $93.87
Q2 2014
Shares 63,786 Value ($000) $5,619 Avg Close $83.73 Range $77.93 - $89.25
Q1 2014
Shares 63,012 Value ($000) $5,036 Avg Close $74.08 Range $64.36 - $80.62
Q4 2013
Shares 82,076 Value ($000) $6,056 Avg Close $66.27 Range $56.93 - $73.97
Q3 2013
Shares 89,131 Value ($000) $5,321 Avg Close $60.03 Range $55.17 - $64.99
Q2 2013
Shares 87,570 Value ($000) $5,323 Avg Close $60.21 Range $52.58 - $64.68