RYDER SYS INC

Ticker: R CUSIP: 783549108 Class: Common Stock

State of Alaska, Department of Revenue's Holding History (CIK: 0001370102)

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

Q4 2025
Shares 4,006 Value ($000) $1 Avg Close $179.70 Range $157.67 - $200.53
Q3 2025
Shares 4,461 Value ($000) $1 Avg Close $180.37 Range $161.11 - $191.00
Q2 2025
Shares 4,643 Value ($000) $1 Avg Close $146.96 Range $125.54 - $162.00
Q1 2025
Shares 4,928 Value ($000) $1 Avg Close $155.72 Range $127.83 - $171.59
Q4 2024
Shares 4,823 Value ($000) $1 Avg Close $156.26 Range $135.84 - $171.78
Q3 2024
Shares 5,028 Value ($000) $1 Avg Close $135.53 Range $117.17 - $150.00
Q2 2024
Shares 4,788 Value ($000) $1 Avg Close $120.74 Range $106.88 - $128.85
Q1 2024
Shares 4,788 Value ($000) $1 Avg Close $113.85 Range $106.62 - $120.93
Q4 2023
Shares 4,788 Value ($000) $1 Avg Close $105.16 Range $91.31 - $119.47
Q3 2023
Shares 5,413 Value ($000) $1 Avg Close $97.32 Range $82.46 - $107.90
Q2 2023
Shares 5,763 Value ($000) $0 Avg Close $82.34 Range $76.15 - $89.51
Q1 2023
Shares 6,925 Value ($000) $1 Avg Close $92.04 Range $81.22 - $102.36
Q4 2022
Shares 7,035 Value ($000) $1 Avg Close $83.95 Range $72.48 - $97.26
Q3 2022
Shares 7,105 Value ($000) $536 Avg Close $76.08 Range $65.69 - $83.89
Q2 2022
Shares 7,345 Value ($000) $521 Avg Close $73.36 Range $61.71 - $86.50
Q1 2022
Shares 7,665 Value ($000) $608 Avg Close $77.79 Range $69.71 - $85.72
Q4 2021
Shares 7,775 Value ($000) $640 Avg Close $83.86 Range $74.46 - $93.05
Q3 2021
Shares 8,255 Value ($000) $682 Avg Close $76.97 Range $67.58 - $86.36
Q2 2021
Shares 8,320 Value ($000) $618 Avg Close $79.11 Range $71.65 - $89.65
Q1 2021
Shares 8,409 Value ($000) $636 Avg Close $69.25 Range $60.60 - $79.90
Q4 2020
Shares 8,756 Value ($000) $540 Avg Close $55.64 Range $41.27 - $64.71
Q3 2020
Shares 9,187 Value ($000) $388 Avg Close $40.43 Range $35.39 - $45.45
Q2 2020
Shares 9,558 Value ($000) $358 Avg Close $33.18 Range $22.62 - $43.78
Q1 2020
Shares 9,165 Value ($000) $242 Avg Close $42.12 Range $23.41 - $57.38
Q4 2019
Shares 8,760 Value ($000) $475 Avg Close $52.02 Range $46.90 - $55.93
Q3 2019
Shares 9,480 Value ($000) $490 Avg Close $52.24 Range $44.90 - $60.55
Q2 2019
Shares 5,629 Value ($000) $328 Avg Close $59.52 Range $50.28 - $67.65
Q1 2019
Shares 5,614 Value ($000) $348 Avg Close $58.52 Range $46.70 - $64.87
Q4 2018
Shares 5,528 Value ($000) $266 Avg Close $57.32 Range $44.80 - $73.97
Q3 2018
Shares 5,421 Value ($000) $396 Avg Close $76.23 Range $70.92 - $79.95
Q2 2018
Shares 5,780 Value ($000) $415 Avg Close $70.10 Range $65.65 - $76.73
Q1 2018
Shares 4,130 Value ($000) $300 Avg Close $80.56 Range $69.48 - $90.26
Q4 2017
Shares 3,100 Value ($000) $260 Avg Close $81.68 Range $76.11 - $85.77