RYDER SYS INC

Ticker: R CUSIP: 783549108 Class: Common Stock

State of New Jersey Common Pension Fund D's Holding History (CIK: 0001483066)

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

Q4 2025
Shares 12,991 Value ($000) $2,486 Avg Close $179.70 Range $157.67 - $200.53
Q3 2025
Shares 12,503 Value ($000) $2,359 Avg Close $180.37 Range $161.11 - $191.00
Q2 2025
Shares 12,530 Value ($000) $1,992 Avg Close $146.96 Range $125.54 - $162.00
Q1 2025
Shares 12,113 Value ($000) $1,742 Avg Close $155.72 Range $127.83 - $171.59
Q4 2024
Shares 13,569 Value ($000) $2,128 Avg Close $156.26 Range $135.84 - $171.78
Q3 2024
Shares 15,404 Value ($000) $2,246 Avg Close $135.53 Range $117.17 - $150.00
Q2 2024
Shares 16,821 Value ($000) $2,084 Avg Close $120.74 Range $106.88 - $128.85
Q1 2024
Shares 24,874 Value ($000) $2,990 Avg Close $113.85 Range $106.62 - $120.93
Q4 2023
Shares 24,874 Value ($000) $2,862 Avg Close $105.16 Range $91.31 - $119.47
Q3 2023
Shares 24,874 Value ($000) $2,660 Avg Close $97.32 Range $82.46 - $107.90
Q2 2023
Shares 30,392 Value ($000) $2,577 Avg Close $82.34 Range $76.15 - $89.51
Q1 2023
Shares 24,491 Value ($000) $2,186 Avg Close $92.04 Range $81.22 - $102.36
Q4 2022
Shares 26,779 Value ($000) $2,238 Avg Close $83.95 Range $72.48 - $97.26
Q3 2022
Shares 28,611 Value ($000) $2,160 Avg Close $76.08 Range $65.69 - $83.89
Q2 2022
Shares 28,611 Value ($000) $2,033 Avg Close $73.36 Range $61.71 - $86.50
Q1 2022
Shares 33,361 Value ($000) $2,647 Avg Close $77.79 Range $69.71 - $85.72
Q4 2021
Shares 33,361 Value ($000) $2,750 Avg Close $83.86 Range $74.46 - $93.05
Q3 2021
Shares 36,017 Value ($000) $2,979 Avg Close $76.97 Range $67.58 - $86.36
Q2 2021
Shares 29,285 Value ($000) $2,177 Avg Close $79.11 Range $71.65 - $89.65
Q1 2021
Shares 34,757 Value ($000) $2,629 Avg Close $69.25 Range $60.60 - $79.90
Q4 2020
Shares 43,303 Value ($000) $2,674 Avg Close $55.64 Range $41.27 - $64.71
Q3 2020
Shares 54,154 Value ($000) $2,287 Avg Close $40.43 Range $35.39 - $45.45
Q2 2020
Shares 59,356 Value ($000) $2,226 Avg Close $33.18 Range $22.62 - $43.78
Q1 2020
Shares 42,479 Value ($000) $1,123 Avg Close $42.12 Range $23.41 - $57.38
Q4 2019
Shares 42,479 Value ($000) $2,307 Avg Close $52.02 Range $46.90 - $55.93
Q3 2019
Shares 50,400 Value ($000) $2,609 Avg Close $52.24 Range $44.90 - $60.55
Q2 2019
Shares 160,000 Value ($000) $9,328 Avg Close $59.52 Range $50.28 - $67.65
Q1 2019
Shares 160,000 Value ($000) $9,918 Avg Close $58.52 Range $46.70 - $64.87
Q4 2018
Shares 160,000 Value ($000) $7,704 Avg Close $57.32 Range $44.80 - $73.97
Q3 2018
Shares 125,000 Value ($000) $9,134 Avg Close $76.23 Range $70.92 - $79.95
Q2 2018
Shares 82,500 Value ($000) $5,928 Avg Close $70.10 Range $65.65 - $76.73
Q1 2018
Shares 82,500 Value ($000) $6,005 Avg Close $80.56 Range $69.48 - $90.26
Q4 2017
Shares 82,500 Value ($000) $6,944 Avg Close $81.68 Range $76.11 - $85.77
Q3 2017
Shares 85,000 Value ($000) $7,187 Avg Close $75.70 Range $70.24 - $84.99
Q2 2017
Shares 85,000 Value ($000) $6,118 Avg Close $69.22 Range $62.52 - $79.63
Q1 2017
Shares 30,000 Value ($000) $2,263 Avg Close $75.70 Range $70.89 - $79.26
Q4 2016
Shares 30,000 Value ($000) $2,233 Avg Close $73.69 Range $62.03 - $85.42
Q3 2016
Shares 40,000 Value ($000) $2,638 Avg Close $65.47 Range $59.57 - $69.78
Q2 2016
Shares 40,000 Value ($000) $2,446 Avg Close $66.23 Range $56.98 - $71.90
Q1 2016
Shares 40,000 Value ($000) $2,591 Avg Close $56.82 Range $45.12 - $66.36
Q4 2015
Shares 150,000 Value ($000) $8,525 Avg Close $66.08 Range $53.54 - $76.33
Q3 2015
Shares 175,000 Value ($000) $12,957 Avg Close $85.35 Range $72.66 - $93.86
Q2 2015
Shares 125,000 Value ($000) $10,921 Avg Close $94.39 Range $86.75 - $100.64
Q1 2015
Shares 150,000 Value ($000) $14,234 Avg Close $91.88 Range $82.29 - $99.32
Q4 2014
Shares 150,000 Value ($000) $13,928 Avg Close $89.24 Range $77.14 - $95.82
Q3 2014
Shares 145,000 Value ($000) $13,046 Avg Close $89.68 Range $84.20 - $93.87
Q2 2014
Shares 175,000 Value ($000) $15,416 Avg Close $83.73 Range $77.93 - $89.25