RYDER SYS INC

Ticker: R CUSIP: 783549108 Class: Common Stock

PUBLIC EMPLOYEES RETIREMENT SYSTEM OF OHIO's Holding History (CIK: 0001007280)

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

Q4 2025

Shares 21,285 Value ($000) $4,074 Avg Close $179.70 Range $157.67 - $200.53

Q3 2025

Shares 23,713 Value ($000) $4,473 Avg Close $180.37 Range $161.11 - $191.00

Q2 2025

Shares 23,705 Value ($000) $3,769 Avg Close $146.96 Range $125.54 - $162.00

Q1 2025

Shares 25,709 Value ($000) $3,697 Avg Close $155.72 Range $127.83 - $171.59

Q4 2024

Shares 26,149 Value ($000) $4,102 Avg Close $156.26 Range $135.84 - $171.78

Q3 2024

Shares 29,200 Value ($000) $4,257 Avg Close $135.53 Range $117.17 - $150.00

Q2 2024

Shares 29,702 Value ($000) $3,679 Avg Close $120.74 Range $106.88 - $128.85

Q1 2024

Shares 30,096 Value ($000) $3,617 Avg Close $113.85 Range $106.62 - $120.93

Q4 2023

Shares 28,841 Value ($000) $3,318 Avg Close $105.16 Range $91.31 - $119.47

Q3 2023

Shares 21,010 Value ($000) $2,247 Avg Close $97.32 Range $82.46 - $107.90

Q2 2023

Shares 20,759 Value ($000) $1,760 Avg Close $82.34 Range $76.15 - $89.51

Q1 2023

Shares 29,422 Value ($000) $2,626 Avg Close $92.04 Range $81.22 - $102.36

Q4 2022

Shares 28,278 Value ($000) $2,363 Avg Close $83.95 Range $72.48 - $97.26

Q3 2022

Shares 24,809 Value ($000) $1,873 Avg Close $76.08 Range $65.69 - $83.89

Q2 2022

Shares 27,756 Value ($000) $1,972 Avg Close $73.36 Range $61.71 - $86.50

Q1 2022

Shares 29,336 Value ($000) $2,327 Avg Close $77.79 Range $69.71 - $85.72

Q4 2021

Shares 30,330 Value ($000) $2,500 Avg Close $83.86 Range $74.46 - $93.05

Q3 2021

Shares 32,707 Value ($000) $2,705 Avg Close $76.97 Range $67.58 - $86.36

Q2 2021

Shares 33,484 Value ($000) $2,489 Avg Close $79.11 Range $71.65 - $89.65

Q1 2021

Shares 29,284 Value ($000) $2,215 Avg Close $69.25 Range $60.60 - $79.90

Q4 2020

Shares 25,746 Value ($000) $1,590 Avg Close $55.64 Range $41.27 - $64.71

Q3 2020

Shares 20,056 Value ($000) $847 Avg Close $40.43 Range $35.39 - $45.45

Q2 2020

Shares 19,355 Value ($000) $726 Avg Close $33.18 Range $22.62 - $43.78

Q1 2020

Shares 20,756 Value ($000) $549 Avg Close $42.12 Range $23.41 - $57.38

Q4 2019

Shares 17,141 Value ($000) $931 Avg Close $52.02 Range $46.90 - $55.93

Q3 2019

Shares 13,557 Value ($000) $702 Avg Close $52.24 Range $44.90 - $60.55

Q2 2019

Shares 14,869 Value ($000) $867 Avg Close $59.52 Range $50.28 - $67.65

Q1 2019

Shares 14,711 Value ($000) $912 Avg Close $58.52 Range $46.70 - $64.87

Q4 2018

Shares 33,541 Value ($000) $1,615 Avg Close $57.32 Range $44.80 - $73.97

Q3 2018

Shares 34,090 Value ($000) $2,491 Avg Close $76.23 Range $70.92 - $79.95

Q2 2018

Shares 20,570 Value ($000) $1,478 Avg Close $70.10 Range $65.65 - $76.73

Q1 2018

Shares 21,990 Value ($000) $1,601 Avg Close $80.56 Range $69.48 - $90.26

Q4 2017

Shares 22,346 Value ($000) $1,881 Avg Close $81.68 Range $76.11 - $85.77

Q3 2017

Shares 22,315 Value ($000) $1,887 Avg Close $75.70 Range $70.24 - $84.99

Q2 2017

Shares 23,276 Value ($000) $1,675 Avg Close $69.22 Range $62.52 - $79.63

Q1 2017

Shares 24,498 Value ($000) $1,848 Avg Close $75.70 Range $70.89 - $79.26

Q4 2016

Shares 24,498 Value ($000) $1,881 Avg Close $73.69 Range $62.03 - $85.42

Q3 2016

Shares 16,792 Value ($000) $1,107 Avg Close $65.47 Range $59.57 - $69.78

Q2 2016

Shares 21,173 Value ($000) $1,295 Avg Close $66.23 Range $56.98 - $71.90

Q1 2016

Shares 20,834 Value ($000) $1,350 Avg Close $56.82 Range $45.12 - $66.36

Q4 2015

Shares 12,625 Value ($000) $717 Avg Close $66.08 Range $53.54 - $76.33

Q3 2015

Shares 17,508 Value ($000) $1,296 Avg Close $85.35 Range $72.66 - $93.86

Q2 2015

Shares 20,351 Value ($000) $1,778 Avg Close $94.39 Range $86.75 - $100.64

Q1 2015

Shares 18,535 Value ($000) $1,759 Avg Close $91.88 Range $82.29 - $99.32

Q4 2014

Shares 64,281 Value ($000) $5,968 Avg Close $89.24 Range $77.14 - $95.82

Q3 2014

Shares 44,884 Value ($000) $4,038 Avg Close $89.68 Range $84.20 - $93.87

Q2 2014

Shares 12,796 Value ($000) $1,127 Avg Close $83.73 Range $77.93 - $89.25

Q1 2014

Shares 12,503 Value ($000) $999 Avg Close $74.08 Range $64.36 - $80.62

Q4 2013

Shares 15,410 Value ($000) $1,137 Avg Close $66.27 Range $56.93 - $73.97

Q3 2013

Shares 12,560 Value ($000) $750 Avg Close $60.03 Range $55.17 - $64.99

Q2 2013

Shares 117,912 Value ($000) $7,168 Avg Close $60.21 Range $52.58 - $64.68

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	21,285	$4,074	$179.70	$157.67 - $200.53
Q3 2025	23,713	$4,473	$180.37	$161.11 - $191.00
Q2 2025	23,705	$3,769	$146.96	$125.54 - $162.00
Q1 2025	25,709	$3,697	$155.72	$127.83 - $171.59
Q4 2024	26,149	$4,102	$156.26	$135.84 - $171.78
Q3 2024	29,200	$4,257	$135.53	$117.17 - $150.00
Q2 2024	29,702	$3,679	$120.74	$106.88 - $128.85
Q1 2024	30,096	$3,617	$113.85	$106.62 - $120.93
Q4 2023	28,841	$3,318	$105.16	$91.31 - $119.47
Q3 2023	21,010	$2,247	$97.32	$82.46 - $107.90
Q2 2023	20,759	$1,760	$82.34	$76.15 - $89.51
Q1 2023	29,422	$2,626	$92.04	$81.22 - $102.36
Q4 2022	28,278	$2,363	$83.95	$72.48 - $97.26
Q3 2022	24,809	$1,873	$76.08	$65.69 - $83.89
Q2 2022	27,756	$1,972	$73.36	$61.71 - $86.50
Q1 2022	29,336	$2,327	$77.79	$69.71 - $85.72
Q4 2021	30,330	$2,500	$83.86	$74.46 - $93.05
Q3 2021	32,707	$2,705	$76.97	$67.58 - $86.36
Q2 2021	33,484	$2,489	$79.11	$71.65 - $89.65
Q1 2021	29,284	$2,215	$69.25	$60.60 - $79.90
Q4 2020	25,746	$1,590	$55.64	$41.27 - $64.71
Q3 2020	20,056	$847	$40.43	$35.39 - $45.45
Q2 2020	19,355	$726	$33.18	$22.62 - $43.78
Q1 2020	20,756	$549	$42.12	$23.41 - $57.38
Q4 2019	17,141	$931	$52.02	$46.90 - $55.93
Q3 2019	13,557	$702	$52.24	$44.90 - $60.55
Q2 2019	14,869	$867	$59.52	$50.28 - $67.65
Q1 2019	14,711	$912	$58.52	$46.70 - $64.87
Q4 2018	33,541	$1,615	$57.32	$44.80 - $73.97
Q3 2018	34,090	$2,491	$76.23	$70.92 - $79.95
Q2 2018	20,570	$1,478	$70.10	$65.65 - $76.73
Q1 2018	21,990	$1,601	$80.56	$69.48 - $90.26
Q4 2017	22,346	$1,881	$81.68	$76.11 - $85.77
Q3 2017	22,315	$1,887	$75.70	$70.24 - $84.99
Q2 2017	23,276	$1,675	$69.22	$62.52 - $79.63
Q1 2017	24,498	$1,848	$75.70	$70.89 - $79.26
Q4 2016	24,498	$1,881	$73.69	$62.03 - $85.42
Q3 2016	16,792	$1,107	$65.47	$59.57 - $69.78
Q2 2016	21,173	$1,295	$66.23	$56.98 - $71.90
Q1 2016	20,834	$1,350	$56.82	$45.12 - $66.36
Q4 2015	12,625	$717	$66.08	$53.54 - $76.33
Q3 2015	17,508	$1,296	$85.35	$72.66 - $93.86
Q2 2015	20,351	$1,778	$94.39	$86.75 - $100.64
Q1 2015	18,535	$1,759	$91.88	$82.29 - $99.32
Q4 2014	64,281	$5,968	$89.24	$77.14 - $95.82
Q3 2014	44,884	$4,038	$89.68	$84.20 - $93.87
Q2 2014	12,796	$1,127	$83.73	$77.93 - $89.25
Q1 2014	12,503	$999	$74.08	$64.36 - $80.62
Q4 2013	15,410	$1,137	$66.27	$56.93 - $73.97
Q3 2013	12,560	$750	$60.03	$55.17 - $64.99
Q2 2013	117,912	$7,168	$60.21	$52.58 - $64.68