RYDER SYS INC

Ticker: R CUSIP: 783549108 Class: Common Stock

OREGON PUBLIC EMPLOYEES RETIREMENT FUND's Holding History (CIK: 0001107314)

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

Q4 2025

Shares 8,099 Value ($000) $1,550 Avg Close $179.70 Range $157.67 - $200.53

Q3 2025

Shares 8,263 Value ($000) $1,559 Avg Close $180.37 Range $161.11 - $191.00

Q2 2025

Shares 8,463 Value ($000) $1,346 Avg Close $146.96 Range $125.54 - $162.00

Q1 2025

Shares 8,563 Value ($000) $1,231 Avg Close $155.72 Range $127.83 - $171.59

Q4 2024

Shares 8,563 Value ($000) $1,343 Avg Close $156.26 Range $135.84 - $171.78

Q3 2024

Shares 8,763 Value ($000) $1,278 Avg Close $135.53 Range $117.17 - $150.00

Q2 2024

Shares 9,150 Value ($000) $1,134 Avg Close $120.74 Range $106.88 - $128.85

Q1 2024

Shares 10,950 Value ($000) $1,316 Avg Close $113.85 Range $106.62 - $120.93

Q4 2023

Shares 12,565 Value ($000) $1,446 Avg Close $105.16 Range $91.31 - $119.47

Q3 2023

Shares 12,765 Value ($000) $1,365 Avg Close $97.32 Range $82.46 - $107.90

Q2 2023

Shares 13,465 Value ($000) $1,142 Avg Close $82.34 Range $76.15 - $89.51

Q1 2023

Shares 14,665 Value ($000) $1,309 Avg Close $92.04 Range $81.22 - $102.36

Q4 2022

Shares 14,801 Value ($000) $1,237 Avg Close $83.95 Range $72.48 - $97.26

Q3 2022

Shares 14,936 Value ($000) $1,128 Avg Close $76.08 Range $65.69 - $83.89

Q2 2022

Shares 15,486 Value ($000) $1,100 Avg Close $73.36 Range $61.71 - $86.50

Q1 2022

Shares 17,286 Value ($000) $1,371 Avg Close $77.79 Range $69.71 - $85.72

Q4 2021

Shares 17,497 Value ($000) $1,442 Avg Close $83.86 Range $74.46 - $93.05

Q3 2021

Shares 17,997 Value ($000) $1,489 Avg Close $76.97 Range $67.58 - $86.36

Q2 2021

Shares 18,251 Value ($000) $1,357 Avg Close $79.11 Range $71.65 - $89.65

Q1 2021

Shares 17,799 Value ($000) $1,346 Avg Close $69.25 Range $60.60 - $79.90

Q4 2020

Shares 17,799 Value ($000) $1,099 Avg Close $55.64 Range $41.27 - $64.71

Q3 2020

Shares 18,350 Value ($000) $775 Avg Close $40.43 Range $35.39 - $45.45

Q2 2020

Shares 20,050 Value ($000) $752 Avg Close $33.18 Range $22.62 - $43.78

Q1 2020

Shares 20,350 Value ($000) $538 Avg Close $42.12 Range $23.41 - $57.38

Q4 2019

Shares 20,497 Value ($000) $1,113 Avg Close $52.02 Range $46.90 - $55.93

Q3 2019

Shares 21,910 Value ($000) $1,134 Avg Close $52.24 Range $44.90 - $60.55

Q2 2019

Shares 21,488 Value ($000) $1,253 Avg Close $59.52 Range $50.28 - $67.65

Q1 2019

Shares 21,184 Value ($000) $1,313 Avg Close $58.52 Range $46.70 - $64.87

Q4 2018

Shares 21,184 Value ($000) $1,020 Avg Close $57.32 Range $44.80 - $73.97

Q3 2018

Shares 20,850 Value ($000) $1,524 Avg Close $76.23 Range $70.92 - $79.95

Q2 2018

Shares 20,588 Value ($000) $1,479 Avg Close $70.10 Range $65.65 - $76.73

Q1 2018

Shares 19,991 Value ($000) $1,455 Avg Close $80.56 Range $69.48 - $90.26

Q4 2017

Shares 19,645 Value ($000) $1,661 Avg Close $81.68 Range $76.11 - $85.77

Q3 2017

Shares 19,645 Value ($000) $1,661 Avg Close $75.70 Range $70.24 - $84.99

Q2 2017

Shares 510 Value ($000) $37 Avg Close $69.22 Range $62.52 - $79.63

Q1 2017

Shares 5,636 Value ($000) $425 Avg Close $75.70 Range $70.89 - $79.26

Q4 2016

Shares 5,636 Value ($000) $420 Avg Close $73.69 Range $62.03 - $85.42

Q3 2016

Shares 5,422 Value ($000) $358 Avg Close $65.47 Range $59.57 - $69.78

Q2 2016

Shares 13,509 Value ($000) $826 Avg Close $66.23 Range $56.98 - $71.90

Q1 2016

Shares 12,109 Value ($000) $784 Avg Close $56.82 Range $45.12 - $66.36

Q4 2015

Shares 12,079 Value ($000) $686 Avg Close $66.08 Range $53.54 - $76.33

Q3 2015

Shares 11,779 Value ($000) $872 Avg Close $85.35 Range $72.66 - $93.86

Q2 2015

Shares 11,751 Value ($000) $1,027 Avg Close $94.39 Range $86.75 - $100.64

Q1 2015

Shares 12,051 Value ($000) $1,144 Avg Close $91.88 Range $82.29 - $99.32

Q4 2014

Shares 12,551 Value ($000) $1,165 Avg Close $89.24 Range $77.14 - $95.82

Q3 2014

Shares 13,138 Value ($000) $1,182 Avg Close $89.68 Range $84.20 - $93.87

Q2 2014

Shares 13,838 Value ($000) $1,219 Avg Close $83.73 Range $77.93 - $89.25

Q1 2014

Shares 13,638 Value ($000) $1,090 Avg Close $74.08 Range $64.36 - $80.62

Q4 2013

Shares 13,538 Value ($000) $999 Avg Close $66.27 Range $56.93 - $73.97

Q3 2013

Shares 11,938 Value ($000) $713 Avg Close $60.03 Range $55.17 - $64.99

Q2 2013

Shares 12,216 Value ($000) $743 Avg Close $60.21 Range $52.58 - $64.68

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	8,099	$1,550	$179.70	$157.67 - $200.53
Q3 2025	8,263	$1,559	$180.37	$161.11 - $191.00
Q2 2025	8,463	$1,346	$146.96	$125.54 - $162.00
Q1 2025	8,563	$1,231	$155.72	$127.83 - $171.59
Q4 2024	8,563	$1,343	$156.26	$135.84 - $171.78
Q3 2024	8,763	$1,278	$135.53	$117.17 - $150.00
Q2 2024	9,150	$1,134	$120.74	$106.88 - $128.85
Q1 2024	10,950	$1,316	$113.85	$106.62 - $120.93
Q4 2023	12,565	$1,446	$105.16	$91.31 - $119.47
Q3 2023	12,765	$1,365	$97.32	$82.46 - $107.90
Q2 2023	13,465	$1,142	$82.34	$76.15 - $89.51
Q1 2023	14,665	$1,309	$92.04	$81.22 - $102.36
Q4 2022	14,801	$1,237	$83.95	$72.48 - $97.26
Q3 2022	14,936	$1,128	$76.08	$65.69 - $83.89
Q2 2022	15,486	$1,100	$73.36	$61.71 - $86.50
Q1 2022	17,286	$1,371	$77.79	$69.71 - $85.72
Q4 2021	17,497	$1,442	$83.86	$74.46 - $93.05
Q3 2021	17,997	$1,489	$76.97	$67.58 - $86.36
Q2 2021	18,251	$1,357	$79.11	$71.65 - $89.65
Q1 2021	17,799	$1,346	$69.25	$60.60 - $79.90
Q4 2020	17,799	$1,099	$55.64	$41.27 - $64.71
Q3 2020	18,350	$775	$40.43	$35.39 - $45.45
Q2 2020	20,050	$752	$33.18	$22.62 - $43.78
Q1 2020	20,350	$538	$42.12	$23.41 - $57.38
Q4 2019	20,497	$1,113	$52.02	$46.90 - $55.93
Q3 2019	21,910	$1,134	$52.24	$44.90 - $60.55
Q2 2019	21,488	$1,253	$59.52	$50.28 - $67.65
Q1 2019	21,184	$1,313	$58.52	$46.70 - $64.87
Q4 2018	21,184	$1,020	$57.32	$44.80 - $73.97
Q3 2018	20,850	$1,524	$76.23	$70.92 - $79.95
Q2 2018	20,588	$1,479	$70.10	$65.65 - $76.73
Q1 2018	19,991	$1,455	$80.56	$69.48 - $90.26
Q4 2017	19,645	$1,661	$81.68	$76.11 - $85.77
Q3 2017	19,645	$1,661	$75.70	$70.24 - $84.99
Q2 2017	510	$37	$69.22	$62.52 - $79.63
Q1 2017	5,636	$425	$75.70	$70.89 - $79.26
Q4 2016	5,636	$420	$73.69	$62.03 - $85.42
Q3 2016	5,422	$358	$65.47	$59.57 - $69.78
Q2 2016	13,509	$826	$66.23	$56.98 - $71.90
Q1 2016	12,109	$784	$56.82	$45.12 - $66.36
Q4 2015	12,079	$686	$66.08	$53.54 - $76.33
Q3 2015	11,779	$872	$85.35	$72.66 - $93.86
Q2 2015	11,751	$1,027	$94.39	$86.75 - $100.64
Q1 2015	12,051	$1,144	$91.88	$82.29 - $99.32
Q4 2014	12,551	$1,165	$89.24	$77.14 - $95.82
Q3 2014	13,138	$1,182	$89.68	$84.20 - $93.87
Q2 2014	13,838	$1,219	$83.73	$77.93 - $89.25
Q1 2014	13,638	$1,090	$74.08	$64.36 - $80.62
Q4 2013	13,538	$999	$66.27	$56.93 - $73.97
Q3 2013	11,938	$713	$60.03	$55.17 - $64.99
Q2 2013	12,216	$743	$60.21	$52.58 - $64.68