RYDER SYS INC

Ticker: R CUSIP: 783549108 Class: Common Stock

TWO SIGMA ADVISERS, LP's Holding History (CIK: 0001478735)

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

Q4 2025

Shares 5,000 Value ($000) $957 Avg Close $179.70 Range $157.67 - $200.53

Q3 2025

Shares 7,300 Value ($000) $1,377 Avg Close $180.37 Range $161.11 - $191.00

Q2 2025

Shares 5,700 Value ($000) $906 Avg Close $146.96 Range $125.54 - $162.00

Q1 2025

Shares 6,600 Value ($000) $949 Avg Close $155.72 Range $127.83 - $171.59

Q4 2024

Shares 33,800 Value ($000) $5,302 Avg Close $156.26 Range $135.84 - $171.78

Q3 2024

Shares 22,400 Value ($000) $3,266 Avg Close $135.53 Range $117.17 - $150.00

Q2 2024

Shares 30,300 Value ($000) $3,754 Avg Close $120.74 Range $106.88 - $128.85

Q1 2024

Shares 44,400 Value ($000) $5,336 Avg Close $113.85 Range $106.62 - $120.93

Q4 2023

Shares 30,800 Value ($000) $3,544 Avg Close $105.16 Range $91.31 - $119.47

Q3 2023

Shares 17,000 Value ($000) $1,818 Avg Close $97.32 Range $82.46 - $107.90

Q2 2023

Shares 18,300 Value ($000) $1,552 Avg Close $82.34 Range $76.15 - $89.51

Q1 2023

Shares 20,700 Value ($000) $1,847 Avg Close $92.04 Range $81.22 - $102.36

Q4 2022

Shares 32,300 Value ($000) $2,699 Avg Close $83.95 Range $72.48 - $97.26

Q3 2022

Shares 61,100 Value ($000) $4,612 Avg Close $76.08 Range $65.69 - $83.89

Q2 2022

Shares 149,200 Value ($000) $10,602 Avg Close $73.36 Range $61.71 - $86.50

Q1 2022

Shares 142,700 Value ($000) $11,320 Avg Close $77.79 Range $69.71 - $85.72

Q4 2021

Shares 78,000 Value ($000) $6,430 Avg Close $83.86 Range $74.46 - $93.05

Q3 2021

Shares 78,300 Value ($000) $6,476 Avg Close $76.97 Range $67.58 - $86.36

Q2 2021

Shares 76,800 Value ($000) $5,709 Avg Close $79.11 Range $71.65 - $89.65

Q1 2021

Shares 76,800 Value ($000) $5,810 Avg Close $69.25 Range $60.60 - $79.90

Q4 2020

Shares 94,300 Value ($000) $5,824 Avg Close $55.64 Range $41.27 - $64.71

Q3 2020

Shares 156,600 Value ($000) $6,615 Avg Close $40.43 Range $35.39 - $45.45

Q2 2020

Shares 190,000 Value ($000) $7,127 Avg Close $33.18 Range $22.62 - $43.78

Q1 2020

Shares 215,800 Value ($000) $5,706 Avg Close $42.12 Range $23.41 - $57.38

Q4 2019

Shares 169,100 Value ($000) $9,184 Avg Close $52.02 Range $46.90 - $55.93

Q3 2019

Shares 142,000 Value ($000) $7,351 Avg Close $52.24 Range $44.90 - $60.55

Q2 2019

Shares 217,100 Value ($000) $12,657 Avg Close $59.52 Range $50.28 - $67.65

Q1 2019

Shares 242,000 Value ($000) $15,002 Avg Close $58.52 Range $46.70 - $64.87

Q4 2018

Shares 319,200 Value ($000) $15,369 Avg Close $57.32 Range $44.80 - $73.97

Q3 2018

Shares 288,985 Value ($000) $21,116 Avg Close $76.23 Range $70.92 - $79.95

Q2 2018

Shares 653,485 Value ($000) $46,959 Avg Close $70.10 Range $65.65 - $76.73

Q1 2018

Shares 783,185 Value ($000) $57,008 Avg Close $80.56 Range $69.48 - $90.26

Q4 2017

Shares 432,061 Value ($000) $36,367 Avg Close $81.68 Range $76.11 - $85.77

Q3 2017

Shares 598,322 Value ($000) $50,588 Avg Close $75.70 Range $70.24 - $84.99

Q2 2017

Shares 418,930 Value ($000) $30,155 Avg Close $69.22 Range $62.52 - $79.63

Q1 2017

Shares 464,185 Value ($000) $35,018 Avg Close $75.70 Range $70.89 - $79.26

Q4 2016

Shares 528,119 Value ($000) $39,313 Avg Close $73.69 Range $62.03 - $85.42

Q3 2016

Shares 462,220 Value ($000) $30,483 Avg Close $65.47 Range $59.57 - $69.78

Q2 2016

Shares 453,722 Value ($000) $27,741 Avg Close $66.23 Range $56.98 - $71.90

Q1 2016

Shares 494,521 Value ($000) $32,035 Avg Close $56.82 Range $45.12 - $66.36

Q4 2015

Shares 498,989 Value ($000) $28,358 Avg Close $66.08 Range $53.54 - $76.33

Q3 2015

Shares 27,521 Value ($000) $2,038 Avg Close $85.35 Range $72.66 - $93.86

Q2 2015

Shares 3,921 Value ($000) $343 Avg Close $94.39 Range $86.75 - $100.64

Q1 2015

Shares 47,221 Value ($000) $4,481 Avg Close $91.88 Range $82.29 - $99.32

Q4 2014

Shares 6,021 Value ($000) $559 Avg Close $89.24 Range $77.14 - $95.82

Q3 2014

Shares 38,921 Value ($000) $3,502 Avg Close $89.68 Range $84.20 - $93.87

Q2 2014

Shares 68,121 Value ($000) $6,001 Avg Close $83.73 Range $77.93 - $89.25

Q1 2014

Shares 12,021 Value ($000) $962 Avg Close $74.08 Range $64.36 - $80.62

Q4 2013

Shares 125,321 Value ($000) $9,247 Avg Close $66.27 Range $56.93 - $73.97

Q3 2013

Shares 93,221 Value ($000) $5,565 Avg Close $60.03 Range $55.17 - $64.99

Q2 2013

Shares 50,629 Value ($000) $3,077 Avg Close $60.21 Range $52.58 - $64.68

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	5,000	$957	$179.70	$157.67 - $200.53
Q3 2025	7,300	$1,377	$180.37	$161.11 - $191.00
Q2 2025	5,700	$906	$146.96	$125.54 - $162.00
Q1 2025	6,600	$949	$155.72	$127.83 - $171.59
Q4 2024	33,800	$5,302	$156.26	$135.84 - $171.78
Q3 2024	22,400	$3,266	$135.53	$117.17 - $150.00
Q2 2024	30,300	$3,754	$120.74	$106.88 - $128.85
Q1 2024	44,400	$5,336	$113.85	$106.62 - $120.93
Q4 2023	30,800	$3,544	$105.16	$91.31 - $119.47
Q3 2023	17,000	$1,818	$97.32	$82.46 - $107.90
Q2 2023	18,300	$1,552	$82.34	$76.15 - $89.51
Q1 2023	20,700	$1,847	$92.04	$81.22 - $102.36
Q4 2022	32,300	$2,699	$83.95	$72.48 - $97.26
Q3 2022	61,100	$4,612	$76.08	$65.69 - $83.89
Q2 2022	149,200	$10,602	$73.36	$61.71 - $86.50
Q1 2022	142,700	$11,320	$77.79	$69.71 - $85.72
Q4 2021	78,000	$6,430	$83.86	$74.46 - $93.05
Q3 2021	78,300	$6,476	$76.97	$67.58 - $86.36
Q2 2021	76,800	$5,709	$79.11	$71.65 - $89.65
Q1 2021	76,800	$5,810	$69.25	$60.60 - $79.90
Q4 2020	94,300	$5,824	$55.64	$41.27 - $64.71
Q3 2020	156,600	$6,615	$40.43	$35.39 - $45.45
Q2 2020	190,000	$7,127	$33.18	$22.62 - $43.78
Q1 2020	215,800	$5,706	$42.12	$23.41 - $57.38
Q4 2019	169,100	$9,184	$52.02	$46.90 - $55.93
Q3 2019	142,000	$7,351	$52.24	$44.90 - $60.55
Q2 2019	217,100	$12,657	$59.52	$50.28 - $67.65
Q1 2019	242,000	$15,002	$58.52	$46.70 - $64.87
Q4 2018	319,200	$15,369	$57.32	$44.80 - $73.97
Q3 2018	288,985	$21,116	$76.23	$70.92 - $79.95
Q2 2018	653,485	$46,959	$70.10	$65.65 - $76.73
Q1 2018	783,185	$57,008	$80.56	$69.48 - $90.26
Q4 2017	432,061	$36,367	$81.68	$76.11 - $85.77
Q3 2017	598,322	$50,588	$75.70	$70.24 - $84.99
Q2 2017	418,930	$30,155	$69.22	$62.52 - $79.63
Q1 2017	464,185	$35,018	$75.70	$70.89 - $79.26
Q4 2016	528,119	$39,313	$73.69	$62.03 - $85.42
Q3 2016	462,220	$30,483	$65.47	$59.57 - $69.78
Q2 2016	453,722	$27,741	$66.23	$56.98 - $71.90
Q1 2016	494,521	$32,035	$56.82	$45.12 - $66.36
Q4 2015	498,989	$28,358	$66.08	$53.54 - $76.33
Q3 2015	27,521	$2,038	$85.35	$72.66 - $93.86
Q2 2015	3,921	$343	$94.39	$86.75 - $100.64
Q1 2015	47,221	$4,481	$91.88	$82.29 - $99.32
Q4 2014	6,021	$559	$89.24	$77.14 - $95.82
Q3 2014	38,921	$3,502	$89.68	$84.20 - $93.87
Q2 2014	68,121	$6,001	$83.73	$77.93 - $89.25
Q1 2014	12,021	$962	$74.08	$64.36 - $80.62
Q4 2013	125,321	$9,247	$66.27	$56.93 - $73.97
Q3 2013	93,221	$5,565	$60.03	$55.17 - $64.99
Q2 2013	50,629	$3,077	$60.21	$52.58 - $64.68