RYDER SYS INC

Ticker: R CUSIP: 783549108 Class: Common Stock

CANADA PENSION PLAN INVESTMENT BOARD's Holding History (CIK: 0001283718)

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

Q4 2025
Shares 1,900 Value ($000) $364 Avg Close $179.70 Range $157.67 - $200.53
Q3 2025
Shares 1,600 Value ($000) $302 Avg Close $180.37 Range $161.11 - $191.00
Q2 2025
Shares 1,000 Value ($000) $159 Avg Close $146.96 Range $125.54 - $162.00
Q1 2023
Shares 12,100 Value ($000) $1,080 Avg Close $92.04 Range $81.22 - $102.36
Q4 2022
Shares 32,800 Value ($000) $2,741 Avg Close $83.95 Range $72.48 - $97.26
Q3 2022
Shares 34,700 Value ($000) $2,620 Avg Close $76.08 Range $65.69 - $83.89
Q2 2022
Shares 9,900 Value ($000) $703 Avg Close $73.36 Range $61.71 - $86.50
Q1 2022
Shares 5,800 Value ($000) $460 Avg Close $77.79 Range $69.71 - $85.72
Q2 2021
Shares 64,481 Value ($000) $4,793 Avg Close $79.11 Range $71.65 - $89.65
Q1 2021
Shares 320 Value ($000) $24 Avg Close $69.25 Range $60.60 - $79.90
Q3 2020
Shares 637 Value ($000) $27 Avg Close $40.43 Range $35.39 - $45.45
Q2 2020
Shares 33,897 Value ($000) $1,271 Avg Close $33.18 Range $22.62 - $43.78
Q1 2020
Shares 12,400 Value ($000) $328 Avg Close $42.12 Range $23.41 - $57.38
Q4 2019
Shares 4,100 Value ($000) $222 Avg Close $52.02 Range $46.90 - $55.93
Q2 2019
Shares 35,716 Value ($000) $2,082 Avg Close $59.52 Range $50.28 - $67.65
Q1 2019
Shares 82,560 Value ($000) $5,118 Avg Close $58.52 Range $46.70 - $64.87
Q4 2018
Shares 85,000 Value ($000) $4,092 Avg Close $57.32 Range $44.80 - $73.97
Q3 2018
Shares 126,800 Value ($000) $9,265 Avg Close $76.23 Range $70.92 - $79.95
Q2 2018
Shares 182,088 Value ($000) $13,085 Avg Close $70.10 Range $65.65 - $76.73
Q1 2018
Shares 336,188 Value ($000) $24,471 Avg Close $80.56 Range $69.48 - $90.26
Q4 2017
Shares 298,088 Value ($000) $25,090 Avg Close $81.68 Range $76.11 - $85.77
Q3 2017
Shares 255,388 Value ($000) $21,593 Avg Close $75.70 Range $70.24 - $84.99
Q2 2017
Shares 159,988 Value ($000) $11,516 Avg Close $69.22 Range $62.52 - $79.63
Q1 2017
Shares 62,688 Value ($000) $4,729 Avg Close $75.70 Range $70.89 - $79.26
Q4 2016
Shares 16,500 Value ($000) $1,228 Avg Close $73.69 Range $62.03 - $85.42
Q3 2016
Shares 12,400 Value ($000) $818 Avg Close $65.47 Range $59.57 - $69.78
Q2 2016
Shares 8,010 Value ($000) $490 Avg Close $66.23 Range $56.98 - $71.90
Q1 2016
Shares 9,800 Value ($000) $635 Avg Close $56.82 Range $45.12 - $66.36
Q4 2015
Shares 10,400 Value ($000) $591 Avg Close $66.08 Range $53.54 - $76.33
Q3 2015
Shares 12,700 Value ($000) $940 Avg Close $85.35 Range $72.66 - $93.86
Q2 2015
Shares 13,300 Value ($000) $1,162 Avg Close $94.39 Range $86.75 - $100.64
Q1 2015
Shares 11,800 Value ($000) $1,120 Avg Close $91.88 Range $82.29 - $99.32
Q4 2014
Shares 13,382 Value ($000) $1,243 Avg Close $89.24 Range $77.14 - $95.82
Q3 2014
Shares 11,500 Value ($000) $1,035 Avg Close $89.68 Range $84.20 - $93.87
Q2 2014
Shares 11,015 Value ($000) $970 Avg Close $83.73 Range $77.93 - $89.25
Q1 2014
Shares 8,513 Value ($000) $680 Avg Close $74.08 Range $64.36 - $80.62
Q4 2013
Shares 7,238 Value ($000) $534 Avg Close $66.27 Range $56.93 - $73.97
Q3 2013
Shares 5,214 Value ($000) $311 Avg Close $60.03 Range $55.17 - $64.99