Ryanair Holdings PLC (RYAAY) stock
RYAAYNasdaqAir Transportation, ScheduledFiscal year ends March 31Also trades as RYAOF
$53.39+1.08 (+2.06%)
Close on Oct 29, 2026Market cap $27.87BP/E 11.7Yield –
Price history
Ryanair share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$53.39
+2.06% on the day
52-week range
$51.02 – $74.24
-28.1% from the high
Change over 52 weeks
-12.4%
From $60.93 on Oct 29, 2025
Average volume
1.55M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | $52.70 | $53.40 | $52.38 | $53.39 | +2.06% | 2,026,888 |
| Oct 28, 2026 | $52.72 | $53.02 | $51.84 | $52.31 | -1.84% | 1,465,766 |
| Oct 27, 2026 | $53.27 | $53.38 | $52.67 | $53.29 | +0.55% | 2,409,384 |
| Oct 26, 2026 | $53.30 | $53.44 | $52.75 | $53.00 | +0.89% | 1,193,909 |
| Oct 23, 2026 | $52.97 | $52.98 | $51.94 | $52.53 | -2.12% | 828,752 |
| Oct 22, 2026 | $52.59 | $54.14 | $52.59 | $53.67 | -0.79% | 1,167,969 |
| Oct 21, 2026 | $54.06 | $55.28 | $53.55 | $54.10 | +0.19% | 1,276,021 |
| Oct 20, 2026 | $52.12 | $55.00 | $52.10 | $54.00 | +2.84% | 1,317,826 |
| Oct 19, 2026 | $52.78 | $53.15 | $52.42 | $52.51 | -0.06% | 1,106,433 |
| Oct 16, 2026 | $52.50 | $53.23 | $52.20 | $52.54 | +0.86% | 3,493,187 |
| Oct 15, 2026 | $51.83 | $52.34 | $51.72 | $52.09 | +1.48% | 4,901,569 |
| Oct 14, 2026 | $52.36 | $52.36 | $51.02 | $51.33 | -2.86% | 2,272,405 |
| Oct 13, 2026 | $53.59 | $53.82 | $52.81 | $52.84 | -0.30% | 1,449,371 |
| Oct 12, 2026 | $53.44 | $54.09 | $52.98 | $53.00 | -2.29% | 2,267,900 |
| Oct 9, 2026 | $53.81 | $54.46 | $52.70 | $54.24 | +0.37% | 2,757,341 |
| Oct 8, 2026 | $54.78 | $55.38 | $53.96 | $54.04 | -3.50% | 2,427,387 |
| Oct 7, 2026 | $54.72 | $56.03 | $54.72 | $56.00 | +0.24% | 1,519,822 |
| Oct 6, 2026 | $55.55 | $56.10 | $55.30 | $55.87 | +2.13% | 1,294,777 |
| Oct 5, 2026 | $54.21 | $55.00 | $54.11 | $54.70 | -0.64% | 919,233 |
| Oct 2, 2026 | $55.51 | $55.78 | $54.56 | $55.05 | +1.61% | 1,636,406 |
| Oct 1, 2026 | $54.82 | $55.17 | $53.29 | $54.18 | -1.51% | 2,743,223 |
| Sep 30, 2026 | $55.54 | $55.61 | $54.98 | $55.01 | -0.87% | 820,550 |
| Sep 29, 2026 | $55.66 | $55.76 | $54.91 | $55.49 | +0.65% | 737,139 |
| Sep 28, 2026 | $54.54 | $55.69 | $54.37 | $55.13 | -0.31% | 922,827 |
| Sep 25, 2026 | $54.94 | $55.72 | $54.19 | $55.30 | +2.33% | 1,232,449 |
| Sep 24, 2026 | $53.97 | $54.74 | $53.38 | $54.04 | -1.19% | 1,428,466 |
| Sep 23, 2026 | $55.02 | $55.02 | $54.15 | $54.69 | -2.08% | 1,656,310 |
| Sep 22, 2026 | $56.07 | $56.14 | $54.97 | $55.85 | +2.85% | 2,319,382 |
| Sep 21, 2026 | $53.97 | $54.40 | $53.40 | $54.30 | +1.48% | 1,555,317 |
| Sep 18, 2026 | $53.00 | $53.64 | $52.91 | $53.51 | +0.02% | 1,061,704 |
| Sep 17, 2026 | $53.41 | $53.61 | $52.94 | $53.50 | +1.65% | 2,045,351 |
| Sep 16, 2026 | $52.45 | $53.03 | $52.06 | $52.63 | +1.31% | 2,182,261 |
| Sep 15, 2026 | $53.21 | $53.30 | $51.68 | $51.95 | -2.28% | 2,498,546 |
| Sep 14, 2026 | $52.30 | $53.45 | $52.27 | $53.16 | -1.19% | 1,098,114 |
| Sep 11, 2026 | $53.93 | $54.01 | $53.15 | $53.80 | +1.51% | 2,442,082 |
| Sep 10, 2026 | $53.50 | $53.79 | $52.89 | $53.00 | -2.30% | 1,774,486 |
| Sep 9, 2026 | $54.01 | $54.39 | $53.73 | $54.25 | -0.22% | 2,087,659 |
| Sep 8, 2026 | $54.58 | $55.07 | $54.31 | $54.37 | -1.79% | 913,534 |
| Sep 4, 2026 | $55.39 | $56.40 | $55.21 | $55.36 | +1.21% | 1,455,823 |
| Sep 3, 2026 | $55.12 | $55.18 | $54.41 | $54.70 | +0.51% | 1,001,044 |
| Sep 2, 2026 | $55.40 | $55.40 | $54.40 | $54.42 | +1.11% | 1,191,989 |
| Sep 1, 2026 | $54.92 | $55.11 | $53.73 | $53.82 | -2.80% | 746,135 |
| Aug 31, 2026 | $55.51 | $55.70 | $55.37 | $55.37 | -1.35% | 552,766 |
| Aug 28, 2026 | $56.24 | $56.48 | $55.98 | $56.13 | +1.23% | 587,420 |
| Aug 27, 2026 | $56.38 | $56.38 | $55.31 | $55.45 | -2.19% | 1,470,384 |
| Aug 26, 2026 | $58.34 | $58.64 | $56.68 | $56.69 | -1.03% | 1,007,252 |
| Aug 25, 2026 | $57.18 | $57.32 | $56.74 | $57.28 | +1.22% | 939,667 |
| Aug 24, 2026 | $55.90 | $57.00 | $55.69 | $56.59 | +1.42% | 732,374 |
| Aug 21, 2026 | $55.54 | $55.89 | $54.93 | $55.80 | +2.37% | 2,012,639 |
| Aug 20, 2026 | $54.27 | $54.86 | $54.06 | $54.51 | -0.51% | 2,317,829 |
| Aug 19, 2026 | $55.58 | $55.58 | $54.73 | $54.79 | -1.12% | 2,177,238 |
| Aug 18, 2026 | $56.66 | $56.73 | $55.37 | $55.41 | -3.37% | 1,504,253 |
| Aug 17, 2026 | $58.57 | $58.87 | $57.29 | $57.34 | -2.50% | 835,566 |
| Aug 14, 2026 | $58.97 | $59.08 | $58.59 | $58.81 | -0.61% | 539,934 |
| Aug 13, 2026 | $60.19 | $60.26 | $59.08 | $59.17 | -0.32% | 672,861 |
| Aug 12, 2026 | $60.59 | $60.80 | $59.32 | $59.36 | -0.02% | 1,250,665 |
| Aug 11, 2026 | $59.53 | $59.89 | $59.25 | $59.37 | -0.24% | 618,256 |
| Aug 10, 2026 | $60.09 | $60.26 | $59.36 | $59.51 | -1.13% | 570,150 |
| Aug 7, 2026 | $60.55 | $60.79 | $59.98 | $60.19 | -0.59% | 484,358 |
| Aug 6, 2026 | $60.78 | $61.42 | $60.26 | $60.55 | -1.05% | 466,478 |
| Aug 5, 2026 | $60.45 | $61.73 | $60.34 | $61.19 | +1.66% | 1,000,792 |
| Aug 4, 2026 | $60.18 | $61.10 | $60.14 | $60.19 | +0.38% | 849,270 |
| Aug 3, 2026 | $59.96 | $60.58 | $59.35 | $59.96 | +2.48% | 940,394 |
| Jul 31, 2026 | $59.39 | $59.57 | $58.39 | $58.51 | -2.76% | 1,121,292 |
| Jul 30, 2026 | $59.32 | $60.33 | $58.81 | $60.17 | +3.99% | 1,089,811 |
| Jul 29, 2026 | $58.11 | $58.67 | $57.55 | $57.86 | -3.23% | 1,009,117 |
| Jul 28, 2026 | $58.31 | $59.92 | $57.49 | $59.79 | +4.04% | 2,161,733 |
| Jul 27, 2026 | $58.79 | $59.02 | $57.27 | $57.47 | +1.09% | 1,861,804 |
| Jul 24, 2026 | $57.54 | $58.09 | $56.83 | $56.85 | +0.89% | 2,048,295 |
| Jul 23, 2026 | $56.84 | $57.25 | $55.86 | $56.35 | -3.53% | 1,654,129 |
| Jul 22, 2026 | $58.41 | $59.05 | $57.78 | $58.41 | -0.66% | 1,866,723 |
| Jul 21, 2026 | $59.19 | $60.32 | $58.68 | $58.80 | -0.19% | 2,068,812 |
| Jul 20, 2026 | $60.75 | $61.31 | $58.51 | $58.91 | -5.85% | 2,403,245 |
| Jul 17, 2026 | $64.53 | $64.70 | $62.50 | $62.57 | -5.71% | 1,375,348 |
| Jul 16, 2026 | $66.32 | $66.51 | $65.65 | $66.36 | -0.41% | 1,553,958 |
| Jul 15, 2026 | $64.49 | $67.59 | $64.49 | $66.63 | +3.64% | 2,778,040 |
| Jul 14, 2026 | $64.13 | $64.63 | $63.89 | $64.29 | +0.59% | 1,180,732 |
| Jul 13, 2026 | $64.11 | $64.23 | $63.47 | $63.91 | -1.11% | 2,441,792 |
| Jul 10, 2026 | $65.14 | $65.87 | $64.55 | $64.63 | +0.75% | 1,489,347 |
| Jul 9, 2026 | $63.87 | $65.12 | $63.73 | $64.15 | -2.08% | 2,608,510 |
| Jul 8, 2026 | $64.90 | $65.80 | $64.48 | $65.51 | -1.27% | 2,991,068 |
| Jul 7, 2026 | $66.59 | $66.94 | $65.93 | $66.35 | -1.06% | 3,519,298 |
| Jul 6, 2026 | $65.24 | $67.13 | $65.24 | $67.06 | +2.40% | 1,849,777 |
| Jul 2, 2026 | $64.86 | $66.17 | $64.00 | $65.49 | +3.17% | 1,394,560 |
| Jul 1, 2026 | $63.73 | $63.81 | $62.84 | $63.48 | -1.96% | 752,295 |
| Jun 30, 2026 | $63.97 | $64.90 | $63.44 | $64.75 | +0.67% | 1,246,319 |
| Jun 29, 2026 | $64.11 | $64.67 | $63.89 | $64.32 | -0.26% | 1,090,734 |
| Jun 26, 2026 | $64.40 | $65.17 | $64.21 | $64.49 | +0.50% | 742,901 |
| Jun 25, 2026 | $64.80 | $65.59 | $63.79 | $64.17 | +0.69% | 850,157 |
| Jun 24, 2026 | $62.36 | $64.24 | $62.36 | $63.73 | +2.20% | 1,392,967 |
| Jun 23, 2026 | $61.69 | $62.64 | $61.46 | $62.36 | -0.61% | 588,891 |
| Jun 22, 2026 | $62.07 | $63.29 | $61.95 | $62.74 | +2.45% | 979,422 |
| Jun 18, 2026 | $61.35 | $62.21 | $60.91 | $61.24 | +0.99% | 946,981 |
| Jun 17, 2026 | $61.73 | $62.08 | $60.56 | $60.64 | -2.43% | 712,763 |
| Jun 16, 2026 | $62.39 | $62.67 | $62.10 | $62.15 | +0.45% | 869,095 |
| Jun 15, 2026 | $62.50 | $62.83 | $61.28 | $61.87 | +2.55% | 1,287,095 |
| Jun 12, 2026 | $60.90 | $60.99 | $59.82 | $60.33 | +1.58% | 1,079,893 |
| Jun 11, 2026 | $56.40 | $59.42 | $56.23 | $59.39 | +6.53% | 835,508 |
| Jun 10, 2026 | $56.87 | $57.00 | $55.75 | $55.75 | -3.88% | 572,470 |
| Jun 9, 2026 | $58.09 | $58.31 | $56.27 | $58.00 | +2.96% | 1,178,886 |
| Jun 8, 2026 | $56.99 | $57.12 | $56.28 | $56.33 | -1.14% | 654,395 |
| Jun 5, 2026 | $56.96 | $57.77 | $56.79 | $56.98 | +0.02% | 917,254 |
| Jun 4, 2026 | $58.17 | $58.18 | $56.92 | $56.97 | -0.31% | 879,792 |
| Jun 3, 2026 | $57.31 | $58.02 | $57.07 | $57.15 | -2.67% | 1,369,479 |
| Jun 2, 2026 | $59.90 | $60.03 | $58.66 | $58.72 | -1.08% | 1,355,910 |
| Jun 1, 2026 | $58.96 | $59.68 | $58.25 | $59.36 | -2.34% | 988,697 |
| May 29, 2026 | $60.91 | $61.49 | $60.13 | $60.78 | -0.75% | 1,966,336 |
| May 28, 2026 | $59.88 | $61.36 | $59.51 | $61.24 | +0.23% | 1,527,309 |
| May 27, 2026 | $61.51 | $62.15 | $61.02 | $61.10 | +1.34% | 1,979,259 |
| May 26, 2026 | $61.45 | $61.81 | $60.10 | $60.29 | +1.12% | 2,096,734 |
| May 22, 2026 | $58.27 | $59.81 | $58.23 | $59.62 | +3.83% | 2,605,554 |
| May 21, 2026 | $56.10 | $58.24 | $55.99 | $57.42 | +0.93% | 1,660,273 |
| May 20, 2026 | $54.72 | $57.27 | $54.08 | $56.89 | +5.04% | 2,120,538 |
| May 19, 2026 | $54.34 | $55.12 | $53.95 | $54.16 | -3.44% | 1,174,265 |
| May 18, 2026 | $56.43 | $57.82 | $55.71 | $56.09 | +5.12% | 1,661,095 |
| May 15, 2026 | $54.00 | $54.34 | $53.30 | $53.36 | -3.35% | 1,322,923 |
| May 14, 2026 | $55.07 | $55.66 | $54.71 | $55.21 | +0.49% | 1,374,974 |
| May 13, 2026 | $55.29 | $56.00 | $54.88 | $54.94 | -2.38% | 1,658,845 |
| May 12, 2026 | $56.42 | $56.65 | $55.96 | $56.28 | -0.57% | 988,012 |
| May 11, 2026 | $57.71 | $57.84 | $56.50 | $56.60 | -2.53% | 1,811,185 |
| May 8, 2026 | $58.93 | $59.18 | $57.72 | $58.07 | -2.11% | 1,160,495 |
| May 7, 2026 | $59.76 | $60.75 | $59.16 | $59.32 | +1.35% | 2,029,491 |
| May 6, 2026 | $59.06 | $59.39 | $58.44 | $58.53 | +7.53% | 1,558,137 |
| May 5, 2026 | $53.38 | $54.62 | $53.14 | $54.43 | +2.24% | 1,772,793 |
| May 4, 2026 | $54.33 | $54.99 | $53.18 | $53.24 | -2.26% | 3,333,730 |
| May 1, 2026 | $54.76 | $55.30 | $53.99 | $54.47 | -0.33% | 1,365,086 |
| Apr 30, 2026 | $54.58 | $55.13 | $54.38 | $54.65 | +1.37% | 1,907,180 |
| Apr 29, 2026 | $54.28 | $54.62 | $53.72 | $53.91 | -0.94% | 1,297,026 |
| Apr 28, 2026 | $54.57 | $55.33 | $53.60 | $54.42 | -2.00% | 1,691,945 |
| Apr 27, 2026 | $55.93 | $56.42 | $55.40 | $55.53 | -2.01% | 1,415,538 |
| Apr 24, 2026 | $56.55 | $56.87 | $56.16 | $56.67 | -0.37% | 1,518,631 |
| Apr 23, 2026 | $57.68 | $58.14 | $56.29 | $56.88 | -3.03% | 1,491,117 |
| Apr 22, 2026 | $59.27 | $59.52 | $58.38 | $58.66 | -0.83% | 1,425,220 |
| Apr 21, 2026 | $60.42 | $60.78 | $58.90 | $59.15 | -2.22% | 1,213,002 |
| Apr 20, 2026 | $61.24 | $61.90 | $60.15 | $60.49 | -2.48% | 1,271,918 |
| Apr 17, 2026 | $61.10 | $63.96 | $61.10 | $62.03 | +8.10% | 1,917,506 |
| Apr 16, 2026 | $59.58 | $60.10 | $57.34 | $57.38 | -7.41% | 1,764,997 |
| Apr 15, 2026 | $62.00 | $62.42 | $61.58 | $61.97 | -0.93% | 1,220,287 |
| Apr 14, 2026 | $62.44 | $63.44 | $62.37 | $62.55 | +0.66% | 771,666 |
| Apr 13, 2026 | $61.32 | $62.43 | $60.98 | $62.14 | -0.35% | 1,239,660 |
| Apr 10, 2026 | $63.76 | $63.93 | $62.32 | $62.36 | -1.86% | 713,051 |
| Apr 9, 2026 | $62.57 | $64.00 | $61.69 | $63.54 | -1.03% | 1,642,087 |
| Apr 8, 2026 | $65.77 | $66.39 | $64.06 | $64.20 | +10.14% | 1,989,609 |
| Apr 7, 2026 | $58.17 | $58.52 | $57.51 | $58.29 | -0.65% | 918,653 |
| Apr 6, 2026 | $58.62 | $58.95 | $58.10 | $58.67 | -0.12% | 625,819 |
| Apr 2, 2026 | $58.04 | $59.20 | $57.50 | $58.74 | -2.13% | 2,552,291 |
| Apr 1, 2026 | $59.00 | $60.46 | $58.61 | $60.02 | +3.84% | 1,380,908 |
| Mar 31, 2026 | $57.83 | $58.51 | $56.52 | $57.80 | +3.42% | 2,660,095 |
| Mar 30, 2026 | $58.00 | $58.27 | $55.82 | $55.89 | -4.43% | 3,667,314 |
| Mar 27, 2026 | $60.42 | $60.59 | $58.45 | $58.48 | -3.64% | 1,324,075 |
| Mar 26, 2026 | $60.67 | $61.57 | $60.48 | $60.69 | -1.11% | 805,038 |
| Mar 25, 2026 | $61.21 | $61.81 | $60.87 | $61.37 | +2.01% | 990,075 |
| Mar 24, 2026 | $58.68 | $60.21 | $58.50 | $60.16 | +1.45% | 1,095,223 |
| Mar 23, 2026 | $60.22 | $60.83 | $59.22 | $59.30 | +2.90% | 1,641,310 |
| Mar 20, 2026 | $58.93 | $59.07 | $57.61 | $57.63 | -3.14% | 1,797,205 |
| Mar 19, 2026 | $59.20 | $60.07 | $59.05 | $59.50 | -0.50% | 1,728,633 |
| Mar 18, 2026 | $61.52 | $61.89 | $59.76 | $59.80 | -2.84% | 1,608,810 |
| Mar 17, 2026 | $61.47 | $62.23 | $61.11 | $61.55 | -0.95% | 2,467,430 |
| Mar 16, 2026 | $61.70 | $62.22 | $61.36 | $62.14 | +1.39% | 869,788 |
| Mar 13, 2026 | $61.38 | $61.87 | $61.11 | $61.29 | -0.29% | 1,611,144 |
| Mar 12, 2026 | $62.13 | $63.29 | $61.39 | $61.47 | -3.86% | 1,451,376 |
| Mar 11, 2026 | $63.59 | $64.20 | $63.17 | $63.94 | +0.08% | 792,592 |
| Mar 10, 2026 | $63.74 | $65.31 | $62.90 | $63.89 | +1.33% | 1,507,299 |
| Mar 9, 2026 | $61.75 | $63.25 | $60.55 | $63.05 | -0.83% | 1,611,513 |
| Mar 6, 2026 | $61.35 | $63.66 | $61.08 | $63.58 | +2.80% | 1,589,483 |
| Mar 5, 2026 | $62.32 | $63.27 | $61.74 | $61.85 | -5.02% | 1,916,774 |
| Mar 4, 2026 | $65.60 | $65.60 | $64.44 | $65.12 | +1.77% | 1,925,595 |
| Mar 3, 2026 | $62.75 | $64.67 | $62.41 | $63.99 | -2.01% | 2,037,259 |
| Mar 2, 2026 | $65.67 | $66.77 | $64.90 | $65.30 | -3.24% | 1,958,698 |
| Feb 27, 2026 | $67.58 | $68.35 | $66.90 | $67.49 | -3.07% | 1,737,139 |
| Feb 26, 2026 | $67.89 | $69.78 | $67.89 | $69.63 | +3.62% | 1,619,600 |
| Feb 25, 2026 | $65.94 | $67.35 | $65.75 | $67.19 | +2.46% | 1,349,414 |
| Feb 24, 2026 | $64.41 | $65.65 | $64.05 | $65.58 | +1.50% | 1,118,285 |
| Feb 23, 2026 | $65.32 | $65.64 | $64.15 | $64.61 | +0.22% | 1,122,113 |
| Feb 20, 2026 | $64.63 | $65.10 | $64.33 | $64.47 | +0.50% | 1,226,982 |
| Feb 19, 2026 | $65.04 | $65.09 | $63.83 | $64.15 | -2.80% | 981,516 |
| Feb 18, 2026 | $65.49 | $66.78 | $65.27 | $66.00 | -1.02% | 1,253,563 |
| Feb 17, 2026 | $67.00 | $67.42 | $66.42 | $66.68 | +1.82% | 2,584,209 |
| Feb 13, 2026 | $66.29 | $66.66 | $65.00 | $65.49 | +0.61% | 2,886,115 |
| Feb 12, 2026 | $65.75 | $66.08 | $64.91 | $65.09 | +0.05% | 1,728,617 |
| Feb 11, 2026 | $67.13 | $67.27 | $64.61 | $65.06 | -3.01% | 1,116,737 |
| Feb 10, 2026 | $68.54 | $68.69 | $67.00 | $67.08 | -3.51% | 1,201,084 |
| Feb 9, 2026 | $69.58 | $70.71 | $69.11 | $69.52 | +1.33% | 1,274,830 |
| Feb 6, 2026 | $67.95 | $68.75 | $67.42 | $68.61 | +1.57% | 1,097,124 |
| Feb 5, 2026 | $70.31 | $70.53 | $67.24 | $67.55 | -5.03% | 1,579,365 |
| Feb 4, 2026 | $70.98 | $71.24 | $70.14 | $71.13 | +0.51% | 723,985 |
| Feb 3, 2026 | $70.74 | $71.34 | $70.33 | $70.77 | -1.80% | 1,272,863 |
| Feb 2, 2026 | $70.68 | $72.56 | $70.66 | $72.07 | +2.08% | 1,209,212 |
| Jan 30, 2026 | $70.50 | $71.36 | $70.03 | $70.60 | +0.16% | 1,683,878 |
| Jan 29, 2026 | $68.76 | $70.60 | $68.39 | $70.49 | +2.61% | 1,314,575 |
| Jan 28, 2026 | $69.48 | $69.60 | $68.46 | $68.70 | +1.03% | 1,904,296 |
| Jan 27, 2026 | $68.87 | $69.16 | $67.41 | $68.00 | -1.45% | 2,803,226 |
| Jan 26, 2026 | $68.73 | $70.20 | $68.26 | $69.00 | -2.78% | 2,502,019 |
| Jan 23, 2026 | $69.56 | $71.18 | $69.24 | $70.97 | +0.07% | 1,210,430 |
| Jan 22, 2026 | $71.33 | $71.96 | $70.69 | $70.92 | +0.67% | 1,311,680 |
| Jan 21, 2026 | $70.48 | $71.19 | $69.85 | $70.45 | +1.37% | 1,223,375 |
| Jan 20, 2026 | $69.64 | $69.82 | $68.84 | $69.50 | +1.79% | 1,633,731 |
| Jan 16, 2026 | $68.57 | $69.24 | $68.10 | $68.28 | -1.04% | 1,295,071 |
| Jan 15, 2026 | $68.88 | $69.30 | $68.44 | $69.00 | +1.47% | 1,317,582 |
| Jan 14, 2026 | $68.49 | $68.71 | $67.19 | $68.00 | -0.01% | 1,825,268 |
| Jan 13, 2026 | $68.90 | $69.06 | $67.90 | $68.01 | -1.61% | 1,075,426 |
| Jan 12, 2026 | $69.09 | $69.34 | $68.71 | $69.12 | -0.92% | 969,268 |
| Jan 9, 2026 | $70.63 | $70.76 | $69.43 | $69.76 | -1.12% | 1,043,248 |
| Jan 8, 2026 | $71.01 | $71.63 | $70.53 | $70.55 | -1.31% | 871,454 |
| Jan 7, 2026 | $71.50 | $71.89 | $71.13 | $71.49 | -0.11% | 1,129,743 |
| Jan 6, 2026 | $72.78 | $72.93 | $71.48 | $71.57 | -3.05% | 1,581,969 |
| Jan 5, 2026 | $72.64 | $74.24 | $72.42 | $73.82 | +1.82% | 913,450 |
| Jan 2, 2026 | $72.66 | $73.51 | $72.32 | $72.50 | +0.43% | 749,062 |
| Dec 31, 2025 | $72.80 | $73.04 | $72.17 | $72.19 | -1.14% | 364,213 |
| Dec 30, 2025 | $72.87 | $73.23 | $72.81 | $73.02 | +0.40% | 613,794 |
| Dec 29, 2025 | $72.78 | $72.99 | $72.44 | $72.73 | -1.34% | 962,962 |
| Dec 26, 2025 | $73.68 | $73.92 | $73.49 | $73.72 | +0.30% | 391,680 |
| Dec 24, 2025 | $72.82 | $73.68 | $72.64 | $73.50 | +0.98% | 341,522 |
| Dec 23, 2025 | $72.28 | $72.97 | $72.07 | $72.79 | -0.44% | 1,377,369 |
| Dec 22, 2025 | $71.53 | $73.24 | $71.53 | $73.11 | +0.84% | 1,725,619 |
| Dec 19, 2025 | $71.75 | $72.61 | $71.69 | $72.50 | +1.05% | 1,532,009 |
| Dec 18, 2025 | $71.00 | $72.19 | $70.76 | $71.75 | +1.74% | 1,053,209 |
| Dec 17, 2025 | $70.48 | $71.58 | $70.23 | $70.52 | -0.03% | 1,193,352 |
| Dec 16, 2025 | $70.92 | $71.64 | $70.36 | $70.54 | -0.94% | 1,220,401 |
| Dec 15, 2025 | $71.46 | $71.82 | $70.95 | $71.21 | 0.00% | 677,777 |
| Dec 12, 2025 | $70.71 | $71.53 | $70.71 | $71.21 | +1.34% | 882,414 |
| Dec 11, 2025 | $68.18 | $70.44 | $67.98 | $70.27 | +4.41% | 1,595,191 |
| Dec 10, 2025 | $66.14 | $67.40 | $66.01 | $67.30 | +1.68% | 863,223 |
| Dec 9, 2025 | $66.36 | $66.64 | $65.83 | $66.19 | +0.12% | 1,205,002 |
| Dec 8, 2025 | $67.19 | $67.64 | $65.99 | $66.11 | +0.02% | 1,216,833 |
| Dec 5, 2025 | $65.23 | $66.16 | $65.13 | $66.10 | +1.74% | 1,274,266 |
| Dec 4, 2025 | $65.72 | $65.72 | $64.78 | $64.97 | -1.10% | 1,339,772 |
| Dec 3, 2025 | $65.91 | $66.28 | $65.63 | $65.69 | -0.70% | 1,049,174 |
| Dec 2, 2025 | $67.21 | $67.23 | $65.94 | $66.15 | -1.66% | 1,214,792 |
| Dec 1, 2025 | $68.16 | $68.31 | $67.18 | $67.27 | -1.31% | 847,508 |
| Nov 28, 2025 | $67.92 | $68.26 | $67.72 | $68.16 | -0.35% | 441,806 |
| Nov 26, 2025 | $66.85 | $68.68 | $66.56 | $68.40 | +1.59% | 1,061,385 |
| Nov 25, 2025 | $65.89 | $67.71 | $65.86 | $67.33 | +3.74% | 1,482,680 |
| Nov 24, 2025 | $63.00 | $64.92 | $63.00 | $64.90 | +4.46% | 908,968 |
| Nov 21, 2025 | $61.35 | $62.99 | $60.91 | $62.13 | +2.24% | 769,490 |
| Nov 20, 2025 | $62.26 | $62.64 | $60.57 | $60.77 | -1.79% | 1,684,677 |
| Nov 19, 2025 | $63.42 | $63.59 | $61.73 | $61.88 | +0.57% | 1,701,327 |
| Nov 18, 2025 | $60.98 | $62.21 | $60.76 | $61.53 | +0.31% | 896,260 |
| Nov 17, 2025 | $63.03 | $63.13 | $61.11 | $61.34 | -2.60% | 905,819 |
| Nov 14, 2025 | $63.94 | $64.12 | $62.90 | $62.98 | -2.52% | 948,656 |
| Nov 13, 2025 | $65.40 | $65.85 | $64.44 | $64.61 | -0.49% | 745,537 |
| Nov 12, 2025 | $64.73 | $65.25 | $64.68 | $64.93 | +0.42% | 877,138 |
| Nov 11, 2025 | $64.81 | $65.29 | $64.50 | $64.66 | +0.33% | 431,064 |
| Nov 10, 2025 | $64.30 | $64.73 | $64.16 | $64.45 | +1.00% | 662,492 |
| Nov 7, 2025 | $62.75 | $64.05 | $62.28 | $63.81 | +1.03% | 681,373 |
| Nov 6, 2025 | $63.56 | $64.06 | $62.81 | $63.16 | -1.60% | 881,328 |
| Nov 5, 2025 | $64.40 | $64.62 | $64.01 | $64.19 | -0.63% | 1,583,577 |
| Nov 4, 2025 | $64.81 | $64.81 | $63.58 | $64.60 | -0.62% | 1,136,497 |
| Nov 3, 2025 | $64.75 | $65.58 | $64.01 | $65.00 | +4.03% | 1,175,394 |
| Oct 31, 2025 | $62.04 | $62.62 | $61.61 | $62.48 | +1.51% | 956,238 |
| Oct 30, 2025 | $60.78 | $62.01 | $60.68 | $61.55 | +1.02% | 400,286 |
| Oct 29, 2025 | $61.38 | $61.52 | $60.81 | $60.93 | -0.65% | 916,630 |
| Oct 28, 2025 | $62.02 | $62.26 | $61.25 | $61.33 | -0.47% | 715,334 |
| Oct 27, 2025 | $61.89 | $62.09 | $61.37 | $61.62 | +0.10% | 611,179 |
| Oct 24, 2025 | $61.08 | $62.02 | $61.08 | $61.56 | +1.67% | 464,070 |
| Oct 23, 2025 | $61.32 | $61.34 | $60.38 | $60.55 | -1.27% | 546,242 |
| Oct 22, 2025 | $61.40 | $61.88 | $61.16 | $61.33 | 0.00% | 532,737 |
| Oct 21, 2025 | $61.28 | $61.62 | $60.86 | $61.33 | -0.76% | 591,847 |
| Oct 20, 2025 | $61.66 | $61.96 | $60.98 | $61.80 | -0.29% | 951,543 |
| Oct 17, 2025 | $61.68 | $62.02 | $61.26 | $61.98 | – | 575,463 |
Seasonality
RYAAY return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.1% | -0.8% | -4.8% | 2.8% | 4.5% | -2.9% | -0.5% | -0.1% | -1.7% | 1.4% | 9.6% | 0.8% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 6 of 9 | 5 of 9 |
| 2026 | -1.6% | -4.4% | -14.4% | -5.4% | 11.2% | 6.5% | -9.6% | -5.4% | 0.2% | -2.9% | ||
| 2025 | 8.3% | 3.9% | -12.7% | 13.0% | 16.2% | 3.7% | 8.0% | 1.9% | -4.3% | 3.8% | 9.1% | 5.9% |
| 2024 | 1.0% | 3.5% | 5.3% | -6.4% | -10.7% | -4.3% | -13.0% | 10.0% | 2.2% | -2.0% | -0.5% | -1.0% |
| 2023 | 21.1% | 2.5% | 1.6% | 1.4% | 9.9% | 5.3% | -7.3% | -3.2% | -2.1% | -9.8% | 34.8% | 12.8% |
| 2022 | 9.1% | -10.7% | -12.6% | 0.2% | -0.1% | -22.9% | 8.5% | -0.4% | -19.7% | 17.9% | 9.9% | -1.2% |
| 2021 | -13.6% | 13.1% | 7.0% | 1.6% | -0.1% | -7.3% | 0.8% | -1.2% | 2.2% | 3.1% | -15.8% | 7.1% |
| 2020 | -1.1% | -17.2% | -25.9% | 19.6% | 13.1% | -7.6% | 13.1% | 7.9% | 1.1% | -1.4% | 28.7% | 6.0% |
| 2019 | -0.5% | 5.0% | 0.5% | 3.6% | -16.0% | -1.7% | -3.1% | -7.8% | 15.8% | 12.4% | 11.6% | 5.1% |
| 2018 | 17.8% | -1.2% | 1.3% | -10.5% | 5.4% | -1.4% | -7.7% | -3.3% | -5.7% | -13.8% | -0.6% | -13.3% |
| 2017 | 0.5% | -2.3% | 1.5% | 10.8% | 16.1% | 0.8% | 5.3% | 0.3% | -7.3% | 6.3% | 8.8% | -14.6% |