RYDER SYS INC

Ticker: R CUSIP: 783549108 Class: Common Stock

Gotham Asset Management, LLC's Holding History (CIK: 0001510387)

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

Q4 2025

Shares 161,642 Value ($000) $30,937 Avg Close $179.70 Range $157.67 - $200.53

Q3 2025

Shares 171,852 Value ($000) $32,418 Avg Close $180.37 Range $161.11 - $191.00

Q2 2025

Shares 124,244 Value ($000) $19,755 Avg Close $146.96 Range $125.54 - $162.00

Q1 2025

Shares 94,900 Value ($000) $13,648 Avg Close $155.72 Range $127.83 - $171.59

Q4 2024

Shares 73,785 Value ($000) $11,574 Avg Close $156.26 Range $135.84 - $171.78

Q3 2024

Shares 66,877 Value ($000) $9,751 Avg Close $135.53 Range $117.17 - $150.00

Q2 2024

Shares 56,465 Value ($000) $6,995 Avg Close $120.74 Range $106.88 - $128.85

Q1 2024

Shares 46,541 Value ($000) $5,594 Avg Close $113.85 Range $106.62 - $120.93

Q4 2023

Shares 43,643 Value ($000) $5,022 Avg Close $105.16 Range $91.31 - $119.47

Q3 2023

Shares 50,036 Value ($000) $5,351 Avg Close $97.32 Range $82.46 - $107.90

Q2 2023

Shares 57,204 Value ($000) $4,850 Avg Close $82.34 Range $76.15 - $89.51

Q1 2023

Shares 33,596 Value ($000) $2,998 Avg Close $92.04 Range $81.22 - $102.36

Q4 2022

Shares 34,520 Value ($000) $2,885 Avg Close $83.95 Range $72.48 - $97.26

Q3 2022

Shares 16,888 Value ($000) $1,275 Avg Close $76.08 Range $65.69 - $83.89

Q2 2022

Shares 8,403 Value ($000) $597 Avg Close $73.36 Range $61.71 - $86.50

Q1 2022

Shares 7,250 Value ($000) $575 Avg Close $77.79 Range $69.71 - $85.72

Q4 2021

Shares 4,749 Value ($000) $391 Avg Close $83.86 Range $74.46 - $93.05

Q3 2021

Shares 10,946 Value ($000) $905 Avg Close $76.97 Range $67.58 - $86.36

Q2 2021

Shares 17,455 Value ($000) $1,297 Avg Close $79.11 Range $71.65 - $89.65

Q1 2021

Shares 18,784 Value ($000) $1,421 Avg Close $69.25 Range $60.60 - $79.90

Q4 2020

Shares 17,329 Value ($000) $1,070 Avg Close $55.64 Range $41.27 - $64.71

Q3 2020

Shares 6,088 Value ($000) $257 Avg Close $40.43 Range $35.39 - $45.45

Q2 2017

Shares 96,341 Value ($000) $6,935 Avg Close $69.22 Range $62.52 - $79.63

Q1 2017

Shares 273,838 Value ($000) $20,658 Avg Close $75.70 Range $70.89 - $79.26

Q4 2016

Shares 147,692 Value ($000) $10,994 Avg Close $73.69 Range $62.03 - $85.42

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	161,642	$30,937	$179.70	$157.67 - $200.53
Q3 2025	171,852	$32,418	$180.37	$161.11 - $191.00
Q2 2025	124,244	$19,755	$146.96	$125.54 - $162.00
Q1 2025	94,900	$13,648	$155.72	$127.83 - $171.59
Q4 2024	73,785	$11,574	$156.26	$135.84 - $171.78
Q3 2024	66,877	$9,751	$135.53	$117.17 - $150.00
Q2 2024	56,465	$6,995	$120.74	$106.88 - $128.85
Q1 2024	46,541	$5,594	$113.85	$106.62 - $120.93
Q4 2023	43,643	$5,022	$105.16	$91.31 - $119.47
Q3 2023	50,036	$5,351	$97.32	$82.46 - $107.90
Q2 2023	57,204	$4,850	$82.34	$76.15 - $89.51
Q1 2023	33,596	$2,998	$92.04	$81.22 - $102.36
Q4 2022	34,520	$2,885	$83.95	$72.48 - $97.26
Q3 2022	16,888	$1,275	$76.08	$65.69 - $83.89
Q2 2022	8,403	$597	$73.36	$61.71 - $86.50
Q1 2022	7,250	$575	$77.79	$69.71 - $85.72
Q4 2021	4,749	$391	$83.86	$74.46 - $93.05
Q3 2021	10,946	$905	$76.97	$67.58 - $86.36
Q2 2021	17,455	$1,297	$79.11	$71.65 - $89.65
Q1 2021	18,784	$1,421	$69.25	$60.60 - $79.90
Q4 2020	17,329	$1,070	$55.64	$41.27 - $64.71
Q3 2020	6,088	$257	$40.43	$35.39 - $45.45
Q2 2017	96,341	$6,935	$69.22	$62.52 - $79.63
Q1 2017	273,838	$20,658	$75.70	$70.89 - $79.26
Q4 2016	147,692	$10,994	$73.69	$62.03 - $85.42