RYDER SYS INC

Ticker: R CUSIP: 783549108 Class: Common Stock

Engineers Gate Manager LP's Holding History (CIK: 0001620220)

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

Q4 2025

Shares 4,078 Value ($000) $780 Avg Close $179.70 Range $157.67 - $200.53

Q3 2025

Shares 6,555 Value ($000) $1,237 Avg Close $180.37 Range $161.11 - $191.00

Q1 2025

Shares 2,211 Value ($000) $318 Avg Close $155.72 Range $127.83 - $171.59

Q2 2023

Shares 3,310 Value ($000) $281 Avg Close $82.34 Range $76.15 - $89.51

Q1 2023

Shares 5,035 Value ($000) $449 Avg Close $92.04 Range $81.22 - $102.36

Q4 2022

Shares 2,857 Value ($000) $239 Avg Close $83.95 Range $72.48 - $97.26

Q2 2022

Shares 13,625 Value ($000) $968 Avg Close $73.36 Range $61.71 - $86.50

Q1 2022

Shares 2,778 Value ($000) $220 Avg Close $77.79 Range $69.71 - $85.72

Q4 2021

Shares 8,116 Value ($000) $669 Avg Close $83.86 Range $74.46 - $93.05

Q3 2021

Shares 3,210 Value ($000) $265 Avg Close $76.97 Range $67.58 - $86.36

Q2 2021

Shares 6,910 Value ($000) $514 Avg Close $79.11 Range $71.65 - $89.65

Q1 2021

Shares 10,733 Value ($000) $812 Avg Close $69.25 Range $60.60 - $79.90

Q4 2020

Shares 25,900 Value ($000) $1,600 Avg Close $55.64 Range $41.27 - $64.71

Q2 2020

Shares 10,403 Value ($000) $390 Avg Close $33.18 Range $22.62 - $43.78

Q1 2020

Shares 26,105 Value ($000) $690 Avg Close $42.12 Range $23.41 - $57.38

Q4 2019

Shares 15,353 Value ($000) $834 Avg Close $52.02 Range $46.90 - $55.93

Q3 2019

Shares 14,982 Value ($000) $776 Avg Close $52.24 Range $44.90 - $60.55

Q1 2019

Shares 11,537 Value ($000) $715 Avg Close $58.52 Range $46.70 - $64.87

Q4 2018

Shares 77,775 Value ($000) $3,745 Avg Close $57.32 Range $44.80 - $73.97

Q2 2018

Shares 5,500 Value ($000) $395 Avg Close $70.10 Range $65.65 - $76.73

Q4 2017

Shares 21,182 Value ($000) $1,783 Avg Close $81.68 Range $76.11 - $85.77

Q3 2017

Shares 12,379 Value ($000) $1,047 Avg Close $75.70 Range $70.24 - $84.99

Q2 2017

Shares 21,606 Value ($000) $1,555 Avg Close $69.22 Range $62.52 - $79.63

Q1 2017

Shares 14,174 Value ($000) $1,069 Avg Close $75.70 Range $70.89 - $79.26

Q4 2016

Shares 43,392 Value ($000) $3,230 Avg Close $73.69 Range $62.03 - $85.42

Q2 2016

Shares 72,852 Value ($000) $4,454 Avg Close $66.23 Range $56.98 - $71.90

Q1 2016

Shares 4,663 Value ($000) $302 Avg Close $56.82 Range $45.12 - $66.36

Q2 2015

Shares 21,065 Value ($000) $1,840 Avg Close $94.39 Range $86.75 - $100.64

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	4,078	$780	$179.70	$157.67 - $200.53
Q3 2025	6,555	$1,237	$180.37	$161.11 - $191.00
Q1 2025	2,211	$318	$155.72	$127.83 - $171.59
Q2 2023	3,310	$281	$82.34	$76.15 - $89.51
Q1 2023	5,035	$449	$92.04	$81.22 - $102.36
Q4 2022	2,857	$239	$83.95	$72.48 - $97.26
Q2 2022	13,625	$968	$73.36	$61.71 - $86.50
Q1 2022	2,778	$220	$77.79	$69.71 - $85.72
Q4 2021	8,116	$669	$83.86	$74.46 - $93.05
Q3 2021	3,210	$265	$76.97	$67.58 - $86.36
Q2 2021	6,910	$514	$79.11	$71.65 - $89.65
Q1 2021	10,733	$812	$69.25	$60.60 - $79.90
Q4 2020	25,900	$1,600	$55.64	$41.27 - $64.71
Q2 2020	10,403	$390	$33.18	$22.62 - $43.78
Q1 2020	26,105	$690	$42.12	$23.41 - $57.38
Q4 2019	15,353	$834	$52.02	$46.90 - $55.93
Q3 2019	14,982	$776	$52.24	$44.90 - $60.55
Q1 2019	11,537	$715	$58.52	$46.70 - $64.87
Q4 2018	77,775	$3,745	$57.32	$44.80 - $73.97
Q2 2018	5,500	$395	$70.10	$65.65 - $76.73
Q4 2017	21,182	$1,783	$81.68	$76.11 - $85.77
Q3 2017	12,379	$1,047	$75.70	$70.24 - $84.99
Q2 2017	21,606	$1,555	$69.22	$62.52 - $79.63
Q1 2017	14,174	$1,069	$75.70	$70.89 - $79.26
Q4 2016	43,392	$3,230	$73.69	$62.03 - $85.42
Q2 2016	72,852	$4,454	$66.23	$56.98 - $71.90
Q1 2016	4,663	$302	$56.82	$45.12 - $66.36
Q2 2015	21,065	$1,840	$94.39	$86.75 - $100.64