RYDER SYS INC

Ticker: R CUSIP: 783549108 Class: Common Stock

ALLIANCEBERNSTEIN L.P.'s Holding History (CIK: 0001109448)

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

Q4 2025

Shares 50,955 Value ($000) $9,752 Avg Close $179.70 Range $157.67 - $200.53

Q3 2025

Shares 50,598 Value ($000) $9,545 Avg Close $180.37 Range $161.11 - $191.00

Q2 2025

Shares 52,399 Value ($000) $8,331 Avg Close $146.96 Range $125.54 - $162.00

Q1 2025

Shares 53,430 Value ($000) $7,684 Avg Close $155.72 Range $127.83 - $171.59

Q4 2024

Shares 58,142 Value ($000) $9,120 Avg Close $156.26 Range $135.84 - $171.78

Q3 2024

Shares 60,027 Value ($000) $8,752 Avg Close $135.53 Range $117.17 - $150.00

Q2 2024

Shares 73,608 Value ($000) $9,119 Avg Close $120.74 Range $106.88 - $128.85

Q1 2024

Shares 65,027 Value ($000) $7,816 Avg Close $113.85 Range $106.62 - $120.93

Q4 2023

Shares 81,516 Value ($000) $9,379 Avg Close $105.16 Range $91.31 - $119.47

Q3 2023

Shares 79,750 Value ($000) $8,529 Avg Close $97.32 Range $82.46 - $107.90

Q2 2023

Shares 69,831 Value ($000) $5,921 Avg Close $82.34 Range $76.15 - $89.51

Q1 2023

Shares 74,991 Value ($000) $6,692 Avg Close $92.04 Range $81.22 - $102.36

Q4 2022

Shares 75,768 Value ($000) $6,332 Avg Close $83.95 Range $72.48 - $97.26

Q3 2022

Shares 76,512 Value ($000) $5,776 Avg Close $76.08 Range $65.69 - $83.89

Q2 2022

Shares 77,364 Value ($000) $5,497 Avg Close $73.36 Range $61.71 - $86.50

Q1 2022

Shares 127,898 Value ($000) $10,146 Avg Close $77.79 Range $69.71 - $85.72

Q4 2021

Shares 81,521 Value ($000) $6,720 Avg Close $83.86 Range $74.46 - $93.05

Q3 2021

Shares 81,360 Value ($000) $6,729 Avg Close $76.97 Range $67.58 - $86.36

Q2 2021

Shares 82,493 Value ($000) $6,132 Avg Close $79.11 Range $71.65 - $89.65

Q1 2021

Shares 84,142 Value ($000) $6,365 Avg Close $69.25 Range $60.60 - $79.90

Q4 2020

Shares 83,432 Value ($000) $5,153 Avg Close $55.64 Range $41.27 - $64.71

Q3 2020

Shares 76,322 Value ($000) $3,224 Avg Close $40.43 Range $35.39 - $45.45

Q2 2020

Shares 78,202 Value ($000) $2,933 Avg Close $33.18 Range $22.62 - $43.78

Q1 2020

Shares 78,622 Value ($000) $2,079 Avg Close $42.12 Range $23.41 - $57.38

Q4 2019

Shares 90,562 Value ($000) $4,918 Avg Close $52.02 Range $46.90 - $55.93

Q3 2019

Shares 87,922 Value ($000) $4,552 Avg Close $52.24 Range $44.90 - $60.55

Q2 2019

Shares 89,427 Value ($000) $5,214 Avg Close $59.52 Range $50.28 - $67.65

Q1 2019

Shares 90,047 Value ($000) $5,582 Avg Close $58.52 Range $46.70 - $64.87

Q4 2018

Shares 89,367 Value ($000) $4,303 Avg Close $57.32 Range $44.80 - $73.97

Q3 2018

Shares 32,787 Value ($000) $2,396 Avg Close $76.23 Range $70.92 - $79.95

Q2 2018

Shares 162,090 Value ($000) $11,648 Avg Close $70.10 Range $65.65 - $76.73

Q1 2018

Shares 869,622 Value ($000) $63,300 Avg Close $80.56 Range $69.48 - $90.26

Q4 2017

Shares 983,358 Value ($000) $82,769 Avg Close $81.68 Range $76.11 - $85.77

Q3 2017

Shares 998,130 Value ($000) $84,392 Avg Close $75.70 Range $70.24 - $84.99

Q2 2017

Shares 794,853 Value ($000) $57,214 Avg Close $69.22 Range $62.52 - $79.63

Q1 2017

Shares 785,061 Value ($000) $59,225 Avg Close $75.70 Range $70.89 - $79.26

Q4 2016

Shares 747,432 Value ($000) $55,639 Avg Close $73.69 Range $62.03 - $85.42

Q3 2016

Shares 666,844 Value ($000) $43,978 Avg Close $65.47 Range $59.57 - $69.78

Q2 2016

Shares 696,295 Value ($000) $42,571 Avg Close $66.23 Range $56.98 - $71.90

Q1 2016

Shares 1,015,768 Value ($000) $65,801 Avg Close $56.82 Range $45.12 - $66.36

Q4 2015

Shares 1,025,713 Value ($000) $58,291 Avg Close $66.08 Range $53.54 - $76.33

Q3 2015

Shares 813,311 Value ($000) $60,218 Avg Close $85.35 Range $72.66 - $93.86

Q2 2015

Shares 765,528 Value ($000) $66,884 Avg Close $94.39 Range $86.75 - $100.64

Q1 2015

Shares 764,558 Value ($000) $72,549 Avg Close $91.88 Range $82.29 - $99.32

Q4 2014

Shares 765,508 Value ($000) $71,077 Avg Close $89.24 Range $77.14 - $95.82

Q3 2014

Shares 889,250 Value ($000) $80,006 Avg Close $89.68 Range $84.20 - $93.87

Q2 2014

Shares 1,044,670 Value ($000) $92,025 Avg Close $83.73 Range $77.93 - $89.25

Q1 2014

Shares 1,208,737 Value ($000) $96,602 Avg Close $74.08 Range $64.36 - $80.62

Q4 2013

Shares 1,058,688 Value ($000) $78,110 Avg Close $66.27 Range $56.93 - $73.97

Q3 2013

Shares 103,825 Value ($000) $6,198 Avg Close $60.03 Range $55.17 - $64.99

Q2 2013

Shares 94,991 Value ($000) $5,775 Avg Close $60.21 Range $52.58 - $64.68

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	50,955	$9,752	$179.70	$157.67 - $200.53
Q3 2025	50,598	$9,545	$180.37	$161.11 - $191.00
Q2 2025	52,399	$8,331	$146.96	$125.54 - $162.00
Q1 2025	53,430	$7,684	$155.72	$127.83 - $171.59
Q4 2024	58,142	$9,120	$156.26	$135.84 - $171.78
Q3 2024	60,027	$8,752	$135.53	$117.17 - $150.00
Q2 2024	73,608	$9,119	$120.74	$106.88 - $128.85
Q1 2024	65,027	$7,816	$113.85	$106.62 - $120.93
Q4 2023	81,516	$9,379	$105.16	$91.31 - $119.47
Q3 2023	79,750	$8,529	$97.32	$82.46 - $107.90
Q2 2023	69,831	$5,921	$82.34	$76.15 - $89.51
Q1 2023	74,991	$6,692	$92.04	$81.22 - $102.36
Q4 2022	75,768	$6,332	$83.95	$72.48 - $97.26
Q3 2022	76,512	$5,776	$76.08	$65.69 - $83.89
Q2 2022	77,364	$5,497	$73.36	$61.71 - $86.50
Q1 2022	127,898	$10,146	$77.79	$69.71 - $85.72
Q4 2021	81,521	$6,720	$83.86	$74.46 - $93.05
Q3 2021	81,360	$6,729	$76.97	$67.58 - $86.36
Q2 2021	82,493	$6,132	$79.11	$71.65 - $89.65
Q1 2021	84,142	$6,365	$69.25	$60.60 - $79.90
Q4 2020	83,432	$5,153	$55.64	$41.27 - $64.71
Q3 2020	76,322	$3,224	$40.43	$35.39 - $45.45
Q2 2020	78,202	$2,933	$33.18	$22.62 - $43.78
Q1 2020	78,622	$2,079	$42.12	$23.41 - $57.38
Q4 2019	90,562	$4,918	$52.02	$46.90 - $55.93
Q3 2019	87,922	$4,552	$52.24	$44.90 - $60.55
Q2 2019	89,427	$5,214	$59.52	$50.28 - $67.65
Q1 2019	90,047	$5,582	$58.52	$46.70 - $64.87
Q4 2018	89,367	$4,303	$57.32	$44.80 - $73.97
Q3 2018	32,787	$2,396	$76.23	$70.92 - $79.95
Q2 2018	162,090	$11,648	$70.10	$65.65 - $76.73
Q1 2018	869,622	$63,300	$80.56	$69.48 - $90.26
Q4 2017	983,358	$82,769	$81.68	$76.11 - $85.77
Q3 2017	998,130	$84,392	$75.70	$70.24 - $84.99
Q2 2017	794,853	$57,214	$69.22	$62.52 - $79.63
Q1 2017	785,061	$59,225	$75.70	$70.89 - $79.26
Q4 2016	747,432	$55,639	$73.69	$62.03 - $85.42
Q3 2016	666,844	$43,978	$65.47	$59.57 - $69.78
Q2 2016	696,295	$42,571	$66.23	$56.98 - $71.90
Q1 2016	1,015,768	$65,801	$56.82	$45.12 - $66.36
Q4 2015	1,025,713	$58,291	$66.08	$53.54 - $76.33
Q3 2015	813,311	$60,218	$85.35	$72.66 - $93.86
Q2 2015	765,528	$66,884	$94.39	$86.75 - $100.64
Q1 2015	764,558	$72,549	$91.88	$82.29 - $99.32
Q4 2014	765,508	$71,077	$89.24	$77.14 - $95.82
Q3 2014	889,250	$80,006	$89.68	$84.20 - $93.87
Q2 2014	1,044,670	$92,025	$83.73	$77.93 - $89.25
Q1 2014	1,208,737	$96,602	$74.08	$64.36 - $80.62
Q4 2013	1,058,688	$78,110	$66.27	$56.93 - $73.97
Q3 2013	103,825	$6,198	$60.03	$55.17 - $64.99
Q2 2013	94,991	$5,775	$60.21	$52.58 - $64.68