RYDER SYS INC

Ticker: R CUSIP: 783549108 Class: Common Stock

GUGGENHEIM CAPITAL LLC's Holding History (CIK: 0001283072)

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

Q4 2025
Shares 25,354 Value ($000) $4,853 Avg Close $179.70 Range $157.67 - $200.53
Q3 2025
Shares 23,723 Value ($000) $4,475 Avg Close $180.37 Range $161.11 - $191.00
Q2 2025
Shares 18,882 Value ($000) $3,002 Avg Close $146.96 Range $125.54 - $162.00
Q1 2025
Shares 17,638 Value ($000) $2,537 Avg Close $155.72 Range $127.83 - $171.59
Q4 2024
Shares 10,153 Value ($000) $1,593 Avg Close $156.26 Range $135.84 - $171.78
Q3 2024
Shares 7,760 Value ($000) $1,131 Avg Close $135.53 Range $117.17 - $150.00
Q2 2024
Shares 1,852 Value ($000) $229 Avg Close $120.74 Range $106.88 - $128.85
Q1 2024
Shares 1,905 Value ($000) $229 Avg Close $113.85 Range $106.62 - $120.93
Q4 2023
Shares 2,484 Value ($000) $286 Avg Close $105.16 Range $91.31 - $119.47
Q3 2023
Shares 6,817 Value ($000) $729 Avg Close $97.32 Range $82.46 - $107.90
Q2 2023
Shares 11,934 Value ($000) $1,012 Avg Close $82.34 Range $76.15 - $89.51
Q1 2023
Shares 14,371 Value ($000) $1,282 Avg Close $92.04 Range $81.22 - $102.36
Q4 2022
Shares 38,564 Value ($000) $3,223 Avg Close $83.95 Range $72.48 - $97.26
Q3 2022
Shares 42,295 Value ($000) $3,193 Avg Close $76.08 Range $65.69 - $83.89
Q2 2022
Shares 48,451 Value ($000) $3,442 Avg Close $73.36 Range $61.71 - $86.50
Q1 2022
Shares 52,340 Value ($000) $4,152 Avg Close $77.79 Range $69.71 - $85.72
Q4 2021
Shares 52,420 Value ($000) $4,321 Avg Close $83.86 Range $74.46 - $93.05
Q3 2021
Shares 77,519 Value ($000) $6,412 Avg Close $76.97 Range $67.58 - $86.36
Q2 2021
Shares 95,919 Value ($000) $7,129 Avg Close $79.11 Range $71.65 - $89.65
Q1 2021
Shares 102,270 Value ($000) $7,737 Avg Close $69.25 Range $60.60 - $79.90
Q4 2020
Shares 65,018 Value ($000) $4,016 Avg Close $55.64 Range $41.27 - $64.71
Q3 2020
Shares 37,421 Value ($000) $1,581 Avg Close $40.43 Range $35.39 - $45.45
Q2 2020
Shares 42,013 Value ($000) $1,576 Avg Close $33.18 Range $22.62 - $43.78
Q1 2020
Shares 41,552 Value ($000) $1,098 Avg Close $42.12 Range $23.41 - $57.38
Q4 2019
Shares 55,011 Value ($000) $2,987 Avg Close $52.02 Range $46.90 - $55.93
Q3 2019
Shares 56,989 Value ($000) $2,950 Avg Close $52.24 Range $44.90 - $60.55
Q4 2018
Shares 84,700 Value ($000) $4,078 Avg Close $57.32 Range $44.80 - $73.97
Q3 2018
Shares 46,545 Value ($000) $3,402 Avg Close $76.23 Range $70.92 - $79.95
Q2 2018
Shares 44,286 Value ($000) $3,182 Avg Close $70.10 Range $65.65 - $76.73
Q1 2018
Shares 49,939 Value ($000) $3,635 Avg Close $80.56 Range $69.48 - $90.26
Q4 2017
Shares 52,333 Value ($000) $4,406 Avg Close $81.68 Range $76.11 - $85.77
Q3 2017
Shares 52,349 Value ($000) $4,427 Avg Close $75.70 Range $70.24 - $84.99
Q2 2017
Shares 64,021 Value ($000) $4,609 Avg Close $69.22 Range $62.52 - $79.63
Q1 2017
Shares 561,194 Value ($000) $42,337 Avg Close $75.70 Range $70.89 - $79.26
Q4 2016
Shares 515,307 Value ($000) $38,360 Avg Close $73.69 Range $62.03 - $85.42
Q3 2016
Shares 566,217 Value ($000) $37,342 Avg Close $65.47 Range $59.57 - $69.78
Q2 2016
Shares 575,398 Value ($000) $35,180 Avg Close $66.23 Range $56.98 - $71.90
Q1 2016
Shares 678,451 Value ($000) $43,950 Avg Close $56.82 Range $45.12 - $66.36
Q4 2015
Shares 808,235 Value ($000) $45,932 Avg Close $66.08 Range $53.54 - $76.33
Q3 2015
Shares 334,031 Value ($000) $24,732 Avg Close $85.35 Range $72.66 - $93.86
Q2 2015
Shares 348,564 Value ($000) $30,454 Avg Close $94.39 Range $86.75 - $100.64
Q1 2015
Shares 357,851 Value ($000) $33,956 Avg Close $91.88 Range $82.29 - $99.32
Q4 2014
Shares 347,367 Value ($000) $32,253 Avg Close $89.24 Range $77.14 - $95.82
Q3 2014
Shares 430,840 Value ($000) $38,763 Avg Close $89.68 Range $84.20 - $93.87
Q2 2014
Shares 443,835 Value ($000) $39,098 Avg Close $83.73 Range $77.93 - $89.25
Q1 2014
Shares 359,801 Value ($000) $28,754 Avg Close $74.08 Range $64.36 - $80.62
Q4 2013
Shares 353,617 Value ($000) $26,091 Avg Close $66.27 Range $56.93 - $73.97
Q3 2013
Shares 317,204 Value ($000) $18,938 Avg Close $60.03 Range $55.17 - $64.99
Q2 2013
Shares 242,313 Value ($000) $14,730 Avg Close $60.21 Range $52.58 - $64.68