RYDER SYS INC

Ticker: R CUSIP: 783549108 Class: Common Stock

Headlands Technologies LLC's Holding History (CIK: 0001570271)

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

Q2 2025

Shares 144 Value ($000) $23 Avg Close $146.96 Range $125.54 - $162.00

Q1 2025

Shares 596 Value ($000) $86 Avg Close $155.72 Range $127.83 - $171.59

Q2 2024

Shares 1,837 Value ($000) $228 Avg Close $120.74 Range $106.88 - $128.85

Q1 2024

Shares 68 Value ($000) $8 Avg Close $113.85 Range $106.62 - $120.93

Q3 2023

Shares 239 Value ($000) $26 Avg Close $97.32 Range $82.46 - $107.90

Period	Shares	Value ($000)	Average Close	Price Range
Q2 2025	144	$23	$146.96	$125.54 - $162.00
Q1 2025	596	$86	$155.72	$127.83 - $171.59
Q2 2024	1,837	$228	$120.74	$106.88 - $128.85
Q1 2024	68	$8	$113.85	$106.62 - $120.93
Q3 2023	239	$26	$97.32	$82.46 - $107.90