RYDER SYS INC

Ticker: R CUSIP: 783549108 Class: Common Stock

JANUS HENDERSON GROUP PLC's Holding History (CIK: 0001274173)

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

Q4 2025

Shares 17,938 Value ($000) $3,431 Avg Close $179.70 Range $157.67 - $200.53

Q3 2025

Shares 17,278 Value ($000) $3,259 Avg Close $180.37 Range $161.11 - $191.00

Q2 2025

Shares 17,103 Value ($000) $2,717 Avg Close $146.96 Range $125.54 - $162.00

Q1 2025

Shares 19,203 Value ($000) $2,698 Avg Close $155.72 Range $127.83 - $171.59

Q4 2024

Shares 19,203 Value ($000) $3,013 Avg Close $156.26 Range $135.84 - $171.78

Q3 2024

Shares 42,365 Value ($000) $6,178 Avg Close $135.53 Range $117.17 - $150.00

Q2 2024

Shares 46,456 Value ($000) $5,755 Avg Close $120.74 Range $106.88 - $128.85

Q1 2024

Shares 47,459 Value ($000) $5,704 Avg Close $113.85 Range $106.62 - $120.93

Q4 2023

Shares 21,926 Value ($000) $2,524 Avg Close $105.16 Range $91.31 - $119.47

Q3 2023

Shares 42,762 Value ($000) $4,574 Avg Close $97.32 Range $82.46 - $107.90

Q2 2023

Shares 23,371 Value ($000) $1,982 Avg Close $82.34 Range $76.15 - $89.51

Q1 2023

Shares 33,130 Value ($000) $2,956 Avg Close $92.04 Range $81.22 - $102.36

Q4 2022

Shares 11,824 Value ($000) $988 Avg Close $83.95 Range $72.48 - $97.26

Q3 2022

Shares 19,884 Value ($000) $1,501 Avg Close $76.08 Range $65.69 - $83.89

Q2 2022

Shares 9,722 Value ($000) $691 Avg Close $73.36 Range $61.71 - $86.50

Q1 2022

Shares 9,743 Value ($000) $774 Avg Close $77.79 Range $69.71 - $85.72

Q4 2021

Shares 10,890 Value ($000) $898 Avg Close $83.86 Range $74.46 - $93.05

Q3 2021

Shares 5,914 Value ($000) $489 Avg Close $76.97 Range $67.58 - $86.36

Q4 2019

Shares 843,297 Value ($000) $45,799 Avg Close $52.02 Range $46.90 - $55.93

Q3 2019

Shares 954,097 Value ($000) $49,394 Avg Close $52.24 Range $44.90 - $60.55

Q2 2019

Shares 817,583 Value ($000) $47,665 Avg Close $59.52 Range $50.28 - $67.65

Q1 2019

Shares 840,116 Value ($000) $52,079 Avg Close $58.52 Range $46.70 - $64.87

Q4 2018

Shares 983,037 Value ($000) $47,333 Avg Close $57.32 Range $44.80 - $73.97

Q3 2018

Shares 1,022,619 Value ($000) $74,723 Avg Close $76.23 Range $70.92 - $79.95

Q2 2018

Shares 317,504 Value ($000) $22,816 Avg Close $70.10 Range $65.65 - $76.73

Q1 2018

Shares 42,800 Value ($000) $3,115 Avg Close $80.56 Range $69.48 - $90.26

Q4 2017

Shares 16,700 Value ($000) $1,406 Avg Close $81.68 Range $76.11 - $85.77

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	17,938	$3,431	$179.70	$157.67 - $200.53
Q3 2025	17,278	$3,259	$180.37	$161.11 - $191.00
Q2 2025	17,103	$2,717	$146.96	$125.54 - $162.00
Q1 2025	19,203	$2,698	$155.72	$127.83 - $171.59
Q4 2024	19,203	$3,013	$156.26	$135.84 - $171.78
Q3 2024	42,365	$6,178	$135.53	$117.17 - $150.00
Q2 2024	46,456	$5,755	$120.74	$106.88 - $128.85
Q1 2024	47,459	$5,704	$113.85	$106.62 - $120.93
Q4 2023	21,926	$2,524	$105.16	$91.31 - $119.47
Q3 2023	42,762	$4,574	$97.32	$82.46 - $107.90
Q2 2023	23,371	$1,982	$82.34	$76.15 - $89.51
Q1 2023	33,130	$2,956	$92.04	$81.22 - $102.36
Q4 2022	11,824	$988	$83.95	$72.48 - $97.26
Q3 2022	19,884	$1,501	$76.08	$65.69 - $83.89
Q2 2022	9,722	$691	$73.36	$61.71 - $86.50
Q1 2022	9,743	$774	$77.79	$69.71 - $85.72
Q4 2021	10,890	$898	$83.86	$74.46 - $93.05
Q3 2021	5,914	$489	$76.97	$67.58 - $86.36
Q4 2019	843,297	$45,799	$52.02	$46.90 - $55.93
Q3 2019	954,097	$49,394	$52.24	$44.90 - $60.55
Q2 2019	817,583	$47,665	$59.52	$50.28 - $67.65
Q1 2019	840,116	$52,079	$58.52	$46.70 - $64.87
Q4 2018	983,037	$47,333	$57.32	$44.80 - $73.97
Q3 2018	1,022,619	$74,723	$76.23	$70.92 - $79.95
Q2 2018	317,504	$22,816	$70.10	$65.65 - $76.73
Q1 2018	42,800	$3,115	$80.56	$69.48 - $90.26
Q4 2017	16,700	$1,406	$81.68	$76.11 - $85.77