RYDER SYS INC

Ticker: R CUSIP: 783549108 Class: Common Stock

Arizona State Retirement System's Holding History (CIK: 0001558481)

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

Q4 2025

Shares 11,414 Value ($000) $2,185 Avg Close $179.70 Range $157.67 - $200.53

Q3 2025

Shares 12,233 Value ($000) $2,308 Avg Close $180.37 Range $161.11 - $191.00

Q2 2025

Shares 12,197 Value ($000) $1,939 Avg Close $146.96 Range $125.54 - $162.00

Q1 2025

Shares 12,131 Value ($000) $1,745 Avg Close $155.72 Range $127.83 - $171.59

Q4 2024

Shares 12,562 Value ($000) $1,970 Avg Close $156.26 Range $135.84 - $171.78

Q3 2024

Shares 12,620 Value ($000) $1,840 Avg Close $135.53 Range $117.17 - $150.00

Q2 2024

Shares 12,393 Value ($000) $1,535 Avg Close $120.74 Range $106.88 - $128.85

Q1 2024

Shares 12,181 Value ($000) $1,464 Avg Close $113.85 Range $106.62 - $120.93

Q4 2023

Shares 12,728 Value ($000) $1,464 Avg Close $105.16 Range $91.31 - $119.47

Q3 2023

Shares 13,237 Value ($000) $1,416 Avg Close $97.32 Range $82.46 - $107.90

Q2 2023

Shares 13,053 Value ($000) $1,107 Avg Close $82.34 Range $76.15 - $89.51

Q1 2023

Shares 14,560 Value ($000) $1,299 Avg Close $92.04 Range $81.22 - $102.36

Q4 2022

Shares 14,445 Value ($000) $1,207 Avg Close $83.95 Range $72.48 - $97.26

Q3 2022

Shares 13,896 Value ($000) $1,049 Avg Close $76.08 Range $65.69 - $83.89

Q2 2022

Shares 14,580 Value ($000) $1,036 Avg Close $73.36 Range $61.71 - $86.50

Q1 2022

Shares 14,514 Value ($000) $1,151 Avg Close $77.79 Range $69.71 - $85.72

Q4 2021

Shares 14,473 Value ($000) $1,193 Avg Close $83.86 Range $74.46 - $93.05

Q3 2021

Shares 14,674 Value ($000) $1,214 Avg Close $76.97 Range $67.58 - $86.36

Q2 2021

Shares 14,597 Value ($000) $1,085 Avg Close $79.11 Range $71.65 - $89.65

Q1 2021

Shares 15,687 Value ($000) $1,187 Avg Close $69.25 Range $60.60 - $79.90

Q4 2020

Shares 15,603 Value ($000) $964 Avg Close $55.64 Range $41.27 - $64.71

Q3 2020

Shares 16,215 Value ($000) $685 Avg Close $40.43 Range $35.39 - $45.45

Q2 2020

Shares 12,028 Value ($000) $451 Avg Close $33.18 Range $22.62 - $43.78

Q1 2020

Shares 12,511 Value ($000) $331 Avg Close $42.12 Range $23.41 - $57.38

Q4 2019

Shares 30,220 Value ($000) $1,641 Avg Close $52.02 Range $46.90 - $55.93

Q3 2019

Shares 33,240 Value ($000) $1,721 Avg Close $52.24 Range $44.90 - $60.55

Q2 2019

Shares 38,684 Value ($000) $2,255 Avg Close $59.52 Range $50.28 - $67.65

Q1 2019

Shares 38,141 Value ($000) $2,364 Avg Close $58.52 Range $46.70 - $64.87

Q4 2018

Shares 38,103 Value ($000) $1,835 Avg Close $57.32 Range $44.80 - $73.97

Q3 2018

Shares 37,700 Value ($000) $2,755 Avg Close $76.23 Range $70.92 - $79.95

Q2 2018

Shares 36,863 Value ($000) $2,649 Avg Close $70.10 Range $65.65 - $76.73

Q1 2018

Shares 35,810 Value ($000) $2,607 Avg Close $80.56 Range $69.48 - $90.26

Q4 2017

Shares 38,110 Value ($000) $3,208 Avg Close $81.68 Range $76.11 - $85.77

Q3 2017

Shares 30,011 Value ($000) $2,537 Avg Close $75.70 Range $70.24 - $84.99

Q2 2017

Shares 22,600 Value ($000) $1,627 Avg Close $69.22 Range $62.52 - $79.63

Q1 2017

Shares 13,261 Value ($000) $1,000 Avg Close $75.70 Range $70.89 - $79.26

Q4 2016

Shares 13,261 Value ($000) $987 Avg Close $73.69 Range $62.03 - $85.42

Q3 2016

Shares 13,161 Value ($000) $868 Avg Close $65.47 Range $59.57 - $69.78

Q2 2016

Shares 13,161 Value ($000) $805 Avg Close $66.23 Range $56.98 - $71.90

Q1 2016

Shares 14,461 Value ($000) $937 Avg Close $56.82 Range $45.12 - $66.36

Q4 2015

Shares 14,761 Value ($000) $839 Avg Close $66.08 Range $53.54 - $76.33

Q3 2015

Shares 14,561 Value ($000) $1,078 Avg Close $85.35 Range $72.66 - $93.86

Q4 2014

Shares 14,761 Value ($000) $1,370 Avg Close $89.24 Range $77.14 - $95.82

Q3 2014

Shares 14,761 Value ($000) $1,328 Avg Close $89.68 Range $84.20 - $93.87

Q2 2014

Shares 14,961 Value ($000) $1,317 Avg Close $83.73 Range $77.93 - $89.25

Q1 2014

Shares 14,661 Value ($000) $1,171 Avg Close $74.08 Range $64.36 - $80.62

Q4 2013

Shares 15,061 Value ($000) $1,111 Avg Close $66.27 Range $56.93 - $73.97

Q3 2013

Shares 15,461 Value ($000) $923 Avg Close $60.03 Range $55.17 - $64.99

Q2 2013

Shares 15,461 Value ($000) $939 Avg Close $60.21 Range $52.58 - $64.68

Q1 2013

Shares 14,961 Value ($000) $893 Avg Close $56.63 Range $50.41 - $61.68

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	11,414	$2,185	$179.70	$157.67 - $200.53
Q3 2025	12,233	$2,308	$180.37	$161.11 - $191.00
Q2 2025	12,197	$1,939	$146.96	$125.54 - $162.00
Q1 2025	12,131	$1,745	$155.72	$127.83 - $171.59
Q4 2024	12,562	$1,970	$156.26	$135.84 - $171.78
Q3 2024	12,620	$1,840	$135.53	$117.17 - $150.00
Q2 2024	12,393	$1,535	$120.74	$106.88 - $128.85
Q1 2024	12,181	$1,464	$113.85	$106.62 - $120.93
Q4 2023	12,728	$1,464	$105.16	$91.31 - $119.47
Q3 2023	13,237	$1,416	$97.32	$82.46 - $107.90
Q2 2023	13,053	$1,107	$82.34	$76.15 - $89.51
Q1 2023	14,560	$1,299	$92.04	$81.22 - $102.36
Q4 2022	14,445	$1,207	$83.95	$72.48 - $97.26
Q3 2022	13,896	$1,049	$76.08	$65.69 - $83.89
Q2 2022	14,580	$1,036	$73.36	$61.71 - $86.50
Q1 2022	14,514	$1,151	$77.79	$69.71 - $85.72
Q4 2021	14,473	$1,193	$83.86	$74.46 - $93.05
Q3 2021	14,674	$1,214	$76.97	$67.58 - $86.36
Q2 2021	14,597	$1,085	$79.11	$71.65 - $89.65
Q1 2021	15,687	$1,187	$69.25	$60.60 - $79.90
Q4 2020	15,603	$964	$55.64	$41.27 - $64.71
Q3 2020	16,215	$685	$40.43	$35.39 - $45.45
Q2 2020	12,028	$451	$33.18	$22.62 - $43.78
Q1 2020	12,511	$331	$42.12	$23.41 - $57.38
Q4 2019	30,220	$1,641	$52.02	$46.90 - $55.93
Q3 2019	33,240	$1,721	$52.24	$44.90 - $60.55
Q2 2019	38,684	$2,255	$59.52	$50.28 - $67.65
Q1 2019	38,141	$2,364	$58.52	$46.70 - $64.87
Q4 2018	38,103	$1,835	$57.32	$44.80 - $73.97
Q3 2018	37,700	$2,755	$76.23	$70.92 - $79.95
Q2 2018	36,863	$2,649	$70.10	$65.65 - $76.73
Q1 2018	35,810	$2,607	$80.56	$69.48 - $90.26
Q4 2017	38,110	$3,208	$81.68	$76.11 - $85.77
Q3 2017	30,011	$2,537	$75.70	$70.24 - $84.99
Q2 2017	22,600	$1,627	$69.22	$62.52 - $79.63
Q1 2017	13,261	$1,000	$75.70	$70.89 - $79.26
Q4 2016	13,261	$987	$73.69	$62.03 - $85.42
Q3 2016	13,161	$868	$65.47	$59.57 - $69.78
Q2 2016	13,161	$805	$66.23	$56.98 - $71.90
Q1 2016	14,461	$937	$56.82	$45.12 - $66.36
Q4 2015	14,761	$839	$66.08	$53.54 - $76.33
Q3 2015	14,561	$1,078	$85.35	$72.66 - $93.86
Q4 2014	14,761	$1,370	$89.24	$77.14 - $95.82
Q3 2014	14,761	$1,328	$89.68	$84.20 - $93.87
Q2 2014	14,961	$1,317	$83.73	$77.93 - $89.25
Q1 2014	14,661	$1,171	$74.08	$64.36 - $80.62
Q4 2013	15,061	$1,111	$66.27	$56.93 - $73.97
Q3 2013	15,461	$923	$60.03	$55.17 - $64.99
Q2 2013	15,461	$939	$60.21	$52.58 - $64.68
Q1 2013	14,961	$893	$56.63	$50.41 - $61.68