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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $54.82 | $56.10 | $51.02 | $53.39 | -2.94% | 40,475,569 |
| Sep 2026 | $54.92 | $56.40 | $51.68 | $55.01 | -0.65% | 31,171,168 |
| Aug 2026 | $59.96 | $61.73 | $54.06 | $55.37 | -5.37% | 21,530,546 |
| Jul 2026 | $63.73 | $67.59 | $55.86 | $58.51 | -9.64% | 41,219,686 |
| Jun 2026 | $58.96 | $65.59 | $55.75 | $64.75 | +6.53% | 20,539,609 |
| May 2026 | $54.76 | $62.15 | $53.14 | $60.78 | +11.22% | 35,167,034 |
| Apr 2026 | $59.00 | $66.39 | $53.60 | $54.65 | -5.45% | 29,968,111 |
| Mar 2026 | $65.67 | $66.77 | $55.82 | $57.80 | -14.36% | 37,056,729 |
| Feb 2026 | $70.68 | $72.56 | $63.83 | $67.49 | -4.41% | 27,082,753 |
| Jan 2026 | $72.66 | $74.24 | $67.19 | $70.60 | -2.20% | 28,358,751 |
| Dec 2025 | $68.16 | $73.92 | $64.78 | $72.19 | +5.91% | 22,942,082 |
| Nov 2025 | $64.75 | $68.68 | $60.57 | $68.16 | +9.09% | 18,975,468 |
| Oct 2025 | $59.46 | $62.62 | $58.98 | $62.48 | +3.75% | 16,863,588 |
| Sep 2025 | $60.19 | $62.28 | $55.14 | $60.22 | -5.12% | 24,475,077 |
| Aug 2025 | $62.04 | $67.18 | $60.95 | $63.47 | +1.93% | 20,144,275 |
| Jul 2025 | $57.38 | $63.91 | $55.96 | $62.27 | +7.98% | 36,498,972 |
| Jun 2025 | $55.89 | $58.38 | $53.28 | $57.67 | +3.72% | 23,541,793 |
| May 2025 | $48.27 | $57.32 | $47.86 | $55.60 | +16.17% | 42,069,074 |
| Apr 2025 | $42.73 | $47.93 | $38.52 | $47.86 | +12.96% | 29,008,636 |
| Mar 2025 | $48.19 | $50.13 | $41.42 | $42.37 | -12.69% | 44,641,996 |
| Feb 2025 | $46.31 | $48.56 | $44.42 | $48.53 | +3.94% | 30,680,157 |
| Jan 2025 | $43.60 | $48.34 | $41.05 | $46.69 | +7.11% | 26,444,503 |
| Dec 2024 | $43.92 | $47.41 | $43.30 | $43.59 | -1.02% | 19,705,845 |
| Nov 2024 | $44.74 | $47.41 | $42.47 | $44.04 | -0.50% | 29,476,349 |
| Oct 2024 | $45.45 | $46.06 | $42.09 | $44.26 | -2.04% | 33,009,172 |
| Sep 2024 | $110.32 | $118.64 | $44.32 | $45.18 | -59.47% | 16,038,300 |
| Aug 2024 | $100.05 | $112.02 | $95.98 | $111.46 | +10.03% | 15,397,700 |
| Jul 2024 | $116.83 | $122.01 | $92.39 | $101.30 | -13.00% | 24,284,900 |
| Jun 2024 | $123.07 | $127.17 | $111.85 | $116.44 | -4.28% | 10,261,100 |
| May 2024 | $135.17 | $141.91 | $118.06 | $121.64 | -10.69% | 16,612,200 |
| Apr 2024 | $145.59 | $150.73 | $134.76 | $136.20 | -6.45% | 8,676,100 |
| Mar 2024 | $136.65 | $146.93 | $135.53 | $145.59 | +5.31% | 7,081,200 |
| Feb 2024 | $134.17 | $143.04 | $133.55 | $138.25 | +3.48% | 11,935,300 |
| Jan 2024 | $131.83 | $136.29 | $121.00 | $133.60 | +0.18% | 13,737,200 |
| Dec 2023 | $118.65 | $136.14 | $118.60 | $133.36 | +12.81% | 13,820,600 |
| Nov 2023 | $90.37 | $119.42 | $88.69 | $118.22 | +34.80% | 15,525,000 |
| Oct 2023 | $97.64 | $99.21 | $87.18 | $87.70 | -9.78% | 6,532,800 |
| Sep 2023 | $100.28 | $103.35 | $95.39 | $97.21 | -2.06% | 8,127,000 |
| Aug 2023 | $101.72 | $102.86 | $96.35 | $99.25 | -3.20% | 7,962,700 |
| Jul 2023 | $110.18 | $112.75 | $97.24 | $102.53 | -7.30% | 12,764,700 |
| Jun 2023 | $105.09 | $110.66 | $102.54 | $110.60 | +5.25% | 11,015,700 |
| May 2023 | $95.83 | $107.70 | $92.99 | $105.08 | +9.93% | 10,127,100 |
| Apr 2023 | $91.77 | $97.20 | $90.18 | $95.59 | +1.38% | 5,275,000 |
| Mar 2023 | $94.06 | $98.24 | $86.36 | $94.29 | +1.64% | 6,426,900 |
| Feb 2023 | $93.05 | $99.34 | $90.12 | $92.77 | +2.47% | 9,372,900 |
| Jan 2023 | $75.99 | $97.03 | $73.97 | $90.53 | +21.09% | 8,013,500 |
| Dec 2022 | $77.00 | $80.43 | $73.50 | $74.76 | -1.23% | 6,498,500 |
| Nov 2022 | $69.28 | $78.67 | $65.93 | $75.69 | +9.87% | 7,848,000 |
| Oct 2022 | $58.20 | $69.22 | $55.90 | $68.89 | +17.92% | 11,645,300 |
| Sep 2022 | $70.56 | $75.41 | $56.95 | $58.42 | -19.65% | 13,621,800 |
| Aug 2022 | $73.99 | $77.21 | $69.15 | $72.71 | -0.40% | 8,230,200 |
| Jul 2022 | $67.45 | $75.30 | $65.07 | $73.00 | +8.55% | 12,856,000 |
| Jun 2022 | $87.04 | $87.49 | $65.31 | $67.25 | -22.88% | 9,627,700 |
| May 2022 | $86.62 | $90.59 | $79.11 | $87.20 | -0.14% | 12,039,900 |
| Apr 2022 | $85.59 | $98.42 | $81.95 | $87.32 | +0.23% | 10,152,600 |
| Mar 2022 | $95.74 | $97.41 | $74.12 | $87.12 | -12.63% | 20,406,700 |
| Feb 2022 | $112.16 | $125.75 | $96.99 | $99.71 | -10.67% | 11,550,500 |
| Jan 2022 | $103.35 | $118.89 | $102.27 | $111.62 | +9.08% | 8,410,800 |
| Dec 2021 | $100.86 | $107.70 | $95.15 | $102.33 | +7.10% | 9,022,500 |
| Nov 2021 | $113.51 | $127.25 | $95.06 | $95.55 | -15.82% | 8,247,500 |
| Oct 2021 | $112.08 | $120.26 | $107.75 | $113.51 | +3.13% | 5,096,600 |
| Sep 2021 | $108.38 | $116.96 | $103.55 | $110.06 | +2.19% | 5,894,200 |
| Aug 2021 | $109.88 | $112.00 | $104.18 | $107.70 | -1.23% | 3,971,400 |
| Jul 2021 | $110.14 | $112.88 | $96.45 | $109.04 | +0.77% | 5,919,300 |
| Jun 2021 | $117.66 | $121.63 | $105.00 | $108.21 | -7.31% | 4,740,900 |
| May 2021 | $117.97 | $121.40 | $110.72 | $116.75 | -0.09% | 5,000,700 |
| Apr 2021 | $116.00 | $118.50 | $100.31 | $116.85 | +1.61% | 6,278,600 |
| Mar 2021 | $110.43 | $117.08 | $102.66 | $115.00 | +6.96% | 11,231,400 |
| Feb 2021 | $97.92 | $114.15 | $95.09 | $107.52 | +13.10% | 10,308,000 |
| Jan 2021 | $110.62 | $110.79 | $94.68 | $95.07 | -13.56% | 9,098,600 |
| Dec 2020 | $106.16 | $118.17 | $102.71 | $109.98 | +5.98% | 11,301,200 |
| Nov 2020 | $83.75 | $109.65 | $81.09 | $103.77 | +28.75% | 13,269,300 |
| Oct 2020 | $82.01 | $90.53 | $79.24 | $80.60 | -1.42% | 8,288,800 |
| Sep 2020 | $79.43 | $89.07 | $77.09 | $81.76 | +1.06% | 15,751,300 |
| Aug 2020 | $75.00 | $88.03 | $73.87 | $80.90 | +7.87% | 8,496,600 |
| Jul 2020 | $66.16 | $77.27 | $63.85 | $75.00 | +13.05% | 12,688,300 |
| Jun 2020 | $72.65 | $82.11 | $63.91 | $66.34 | -7.57% | 14,711,300 |
| May 2020 | $59.50 | $72.38 | $48.61 | $71.77 | +13.08% | 16,673,000 |
| Apr 2020 | $52.00 | $65.22 | $49.73 | $63.47 | +19.55% | 13,071,400 |
| Mar 2020 | $71.10 | $73.96 | $44.44 | $53.09 | -25.93% | 32,465,800 |
| Feb 2020 | $92.20 | $95.20 | $71.42 | $71.68 | -17.24% | 14,265,400 |
| Jan 2020 | $88.35 | $96.79 | $85.89 | $86.61 | -1.14% | 9,257,200 |
| Dec 2019 | $83.71 | $88.35 | $81.92 | $87.61 | +5.15% | 6,782,200 |
| Nov 2019 | $74.97 | $87.06 | $74.97 | $83.32 | +11.63% | 7,814,900 |
| Oct 2019 | $67.30 | $76.14 | $64.89 | $74.64 | +12.44% | 10,967,400 |
| Sep 2019 | $57.00 | $66.80 | $56.82 | $66.38 | +15.85% | 11,015,900 |
| Aug 2019 | $61.87 | $62.52 | $55.75 | $57.30 | -7.77% | 12,097,300 |
| Jul 2019 | $64.46 | $68.14 | $61.23 | $62.13 | -3.13% | 11,753,700 |
| Jun 2019 | $65.25 | $67.93 | $60.83 | $64.14 | -1.66% | 20,148,200 |
| May 2019 | $77.96 | $79.41 | $65.14 | $65.22 | -16.00% | 19,383,500 |
| Apr 2019 | $71.51 | $84.12 | $71.10 | $77.64 | +3.60% | 12,254,400 |
| Mar 2019 | $77.30 | $77.93 | $71.04 | $74.94 | +0.54% | 11,996,800 |
| Feb 2019 | $72.39 | $75.94 | $69.37 | $74.54 | +4.99% | 12,558,800 |
| Jan 2019 | $69.72 | $73.55 | $65.61 | $71.00 | -0.48% | 20,856,300 |
| Dec 2018 | $82.90 | $83.58 | $67.56 | $71.34 | -13.35% | 8,123,500 |
| Nov 2018 | $84.57 | $89.03 | $76.92 | $82.33 | -0.57% | 11,286,600 |
| Oct 2018 | $84.31 | $85.41 | $77.97 | $82.80 | -13.79% | 17,921,800 |
| Sep 2018 | $99.27 | $99.89 | $94.25 | $96.04 | -5.72% | 7,833,200 |
| Aug 2018 | $102.78 | $103.88 | $94.50 | $101.87 | -3.35% | 12,472,000 |
| Jul 2018 | $113.37 | $118.76 | $103.48 | $105.40 | -7.73% | 6,698,400 |
| Jun 2018 | $117.60 | $120.86 | $111.33 | $114.23 | -1.45% | 6,714,400 |
| May 2018 | $111.45 | $121.45 | $108.09 | $115.91 | +5.40% | 5,962,100 |
| Apr 2018 | $122.59 | $124.68 | $109.84 | $109.97 | -10.48% | 4,914,600 |
| Mar 2018 | $121.23 | $127.61 | $116.65 | $122.85 | +1.31% | 5,922,900 |
| Feb 2018 | $121.48 | $125.22 | $112.50 | $121.26 | -1.18% | 8,632,000 |
| Jan 2018 | $106.01 | $124.17 | $104.92 | $122.71 | +17.78% | 7,317,400 |
| Dec 2017 | $123.81 | $123.81 | $101.10 | $104.19 | -14.56% | 9,549,200 |
| Nov 2017 | $113.92 | $127.35 | $109.40 | $121.94 | +8.77% | 9,229,800 |
| Oct 2017 | $105.75 | $112.79 | $102.31 | $112.11 | +6.35% | 9,263,800 |
| Sep 2017 | $115.07 | $117.01 | $101.30 | $105.42 | -7.28% | 5,792,000 |
| Aug 2017 | $115.00 | $122.68 | $110.73 | $113.70 | +0.33% | 3,832,500 |
| Jul 2017 | $108.15 | $116.01 | $107.33 | $113.33 | +5.32% | 7,156,800 |
| Jun 2017 | $107.03 | $110.82 | $105.73 | $107.61 | +0.81% | 4,835,800 |
| May 2017 | $92.15 | $108.34 | $91.83 | $106.74 | +16.11% | 5,121,500 |
| Apr 2017 | $83.28 | $93.53 | $82.49 | $91.93 | +10.79% | 3,470,900 |
| Mar 2017 | $83.04 | $85.87 | $78.35 | $82.98 | +1.50% | 8,120,500 |
| Feb 2017 | $84.45 | $85.95 | $80.07 | $81.75 | -2.28% | 4,727,000 |
| Jan 2017 | $81.69 | $85.62 | $79.48 | $83.66 | +0.48% | 5,485,300 |
| Dec 2016 | $80.04 | $85.58 | $79.51 | $83.26 | +4.28% | 5,260,800 |
| Nov 2016 | $75.53 | $84.04 | $74.61 | $79.84 | +6.33% | 8,229,500 |
| Oct 2016 | $74.50 | $76.13 | $67.56 | $75.09 | +0.08% | 9,149,500 |
| Sep 2016 | $73.60 | $80.19 | $73.19 | $75.03 | +3.33% | 8,983,300 |
| Aug 2016 | $70.29 | $74.11 | $69.02 | $72.61 | +2.60% | 8,449,100 |
| Jul 2016 | $70.63 | $72.74 | $67.08 | $70.77 | +1.77% | 9,986,200 |
| Jun 2016 | $86.65 | $89.67 | $66.09 | $69.54 | -20.43% | 18,434,500 |
| May 2016 | $81.31 | $87.58 | $76.39 | $87.40 | +7.97% | 7,599,000 |
| Apr 2016 | $85.36 | $86.85 | $79.56 | $80.95 | -5.67% | 7,095,100 |
| Mar 2016 | $83.56 | $86.94 | $79.12 | $85.82 | +3.19% | 7,990,500 |
| Feb 2016 | $82.32 | $84.87 | $73.20 | $83.17 | +6.15% | 11,310,500 |
| Jan 2016 | $84.50 | $87.30 | $76.24 | $78.35 | -9.38% | 10,168,500 |
| Dec 2015 | $77.17 | $88.24 | $76.87 | $86.46 | +12.43% | 8,337,800 |
| Nov 2015 | $81.50 | $85.56 | $76.48 | $76.90 | -1.65% | 8,567,900 |
| Oct 2015 | $80.00 | $83.79 | $76.76 | $78.19 | -2.64% | 9,757,896 |
| Sep 2015 | $73.96 | $84.83 | $73.42 | $80.31 | +7.34% | 9,393,557 |
| Aug 2015 | $76.72 | $78.29 | $70.86 | $74.82 | -1.57% | 6,476,282 |
| Jul 2015 | $75.28 | $77.14 | $72.13 | $76.01 | +3.87% | 7,310,167 |
| Jun 2015 | $68.59 | $75.84 | $67.89 | $73.18 | +7.13% | 7,503,550 |
| May 2015 | $68.56 | $70.29 | $65.13 | $68.31 | +2.71% | 12,445,954 |
| Apr 2015 | $68.99 | $69.54 | $65.28 | $66.51 | -2.88% | 5,574,147 |
| Mar 2015 | $65.09 | $69.33 | $63.66 | $68.48 | +5.40% | 6,643,315 |
| Feb 2015 | $65.22 | $67.11 | $62.53 | $64.97 | -3.99% | 5,912,674 |
| Jan 2015 | $72.62 | $72.74 | $65.46 | $67.67 | -7.43% | 6,613,102 |
| Dec 2014 | $64.86 | $73.63 | $63.55 | $73.10 | +13.33% | 7,184,110 |
| Nov 2014 | $60.99 | $65.81 | $59.86 | $64.50 | +13.24% | 7,562,805 |
| Oct 2014 | $56.63 | $58.29 | $50.97 | $56.96 | -1.59% | 5,161,307 |
| Sep 2014 | $57.69 | $60.15 | $55.76 | $57.88 | +2.79% | 5,420,920 |
| Aug 2014 | $54.42 | $57.71 | $51.73 | $56.31 | +3.61% | 5,312,312 |
| Jul 2014 | $57.27 | $57.94 | $52.35 | $54.35 | -5.03% | 4,787,406 |
| Jun 2014 | $58.57 | $60.14 | $54.57 | $57.23 | -1.87% | 4,762,751 |
| May 2014 | $54.93 | $58.98 | $50.92 | $58.32 | +6.33% | 6,121,235 |
| Apr 2014 | $60.43 | $63.59 | $54.14 | $54.85 | -9.07% | 5,535,763 |
| Mar 2014 | $57.63 | $60.51 | $55.97 | $60.32 | +3.61% | 8,662,022 |
| Feb 2014 | $51.69 | $58.82 | $49.33 | $58.22 | +20.14% | 7,565,613 |
| Jan 2014 | $48.09 | $52.41 | $47.91 | $48.46 | +0.69% | 5,206,774 |
| Dec 2013 | $49.16 | $49.98 | $46.30 | $48.13 | -2.29% | 6,758,374 |
| Nov 2013 | $50.75 | $52.00 | $43.77 | $49.26 | -4.35% | 14,214,122 |
| Oct 2013 | $51.28 | $53.13 | $49.04 | $51.50 | +0.94% | 6,260,533 |
| Sep 2013 | $49.81 | $52.46 | $42.12 | $51.02 | +4.81% | 11,156,596 |
| Aug 2013 | $53.78 | $55.63 | $48.34 | $48.68 | -7.87% | 5,590,165 |
| Jul 2013 | $53.46 | $56.14 | $51.96 | $52.84 | -0.02% | 5,172,061 |
| Jun 2013 | $50.75 | $52.90 | $49.58 | $52.85 | +5.43% | 6,953,713 |
| May 2013 | $44.55 | $50.91 | $43.96 | $50.13 | +12.78% | 6,194,222 |
| Apr 2013 | $42.98 | $45.62 | $41.35 | $44.45 | +3.73% | 5,778,250 |
| Mar 2013 | $39.90 | $44.39 | $39.70 | $42.85 | +8.07% | 6,320,485 |
| Feb 2013 | $41.64 | $42.73 | $38.88 | $39.65 | -0.75% | 7,570,159 |
| Jan 2013 | $35.90 | $41.45 | $35.29 | $39.95 | +13.62% | 9,636,879 |
| Dec 2012 | $35.81 | $37.13 | $34.83 | $35.16 | -0.42% | 5,373,959 |
| Nov 2012 | $33.51 | $36.68 | $33.04 | $35.31 | +6.74% | 8,834,689 |
| Oct 2012 | $33.49 | $34.97 | $32.66 | $33.08 | 0.00% | 4,211,405 |
| Sep 2012 | $32.39 | $33.96 | $31.52 | $33.08 | +3.89% | 6,737,649 |
| Aug 2012 | $30.55 | $32.68 | $29.53 | $31.84 | +5.36% | 2,840,489 |
| Jul 2012 | $31.08 | $31.53 | $28.37 | $30.22 | -3.08% | 5,387,167 |
| Jun 2012 | $30.61 | $32.15 | $29.53 | $31.18 | -0.98% | 5,423,495 |
| May 2012 | $35.12 | $36.70 | $30.48 | $31.49 | -8.80% | 4,851,598 |
| Apr 2012 | $36.96 | $38.07 | $33.82 | $34.53 | -7.20% | 6,417,338 |
| Mar 2012 | $35.18 | $37.33 | $33.88 | $37.21 | +8.23% | 4,838,273 |
| Feb 2012 | $34.86 | $36.03 | $33.68 | $34.38 | -0.06% | 5,460,073 |
| Jan 2012 | $29.11 | $34.71 | $28.40 | $34.40 | +20.41% | 7,810,399 |
| Dec 2011 | $30.79 | $32.12 | $28.44 | $28.57 | -7.42% | 3,590,141 |
| Nov 2011 | $28.43 | $31.79 | $28.13 | $30.86 | +4.57% | 8,376,366 |
| Oct 2011 | $26.29 | $30.66 | $25.56 | $29.51 | +11.74% | 4,116,813 |
| Sep 2011 | $26.82 | $27.11 | $24.48 | $26.41 | -2.55% | 7,197,256 |
| Aug 2011 | $27.56 | $28.05 | $25.15 | $27.10 | -2.83% | 9,944,312 |
| Jul 2011 | $30.32 | $30.52 | $26.24 | $27.89 | -7.31% | 18,681,434 |
| Jun 2011 | $30.44 | $31.44 | $29.67 | $30.09 | -0.20% | 7,279,230 |
| May 2011 | $31.49 | $31.89 | $28.73 | $30.15 | -3.55% | 9,317,043 |
| Apr 2011 | $28.46 | $31.50 | $28.25 | $31.26 | +9.65% | 4,251,268 |
| Mar 2011 | $29.55 | $30.04 | $26.88 | $28.51 | -2.53% | 12,863,037 |
| Feb 2011 | $31.75 | $32.31 | $28.95 | $29.25 | -6.67% | 7,604,981 |
| Jan 2011 | $31.70 | $32.86 | $29.33 | $31.34 | -0.67% | 11,590,912 |
| Dec 2010 | $32.08 | $32.40 | $30.35 | $31.55 | +0.77% | 8,187,515 |
| Nov 2010 | $32.18 | $33.06 | $29.54 | $31.31 | -6.45% | 14,773,650 |
| Oct 2010 | $31.77 | $34.24 | $31.13 | $33.47 | +5.92% | 9,431,391 |
| Sep 2010 | $29.78 | $32.41 | $28.91 | $31.60 | +8.44% | 9,918,049 |
| Aug 2010 | $31.60 | $32.10 | $28.43 | $29.14 | -5.14% | 6,449,639 |
| Jul 2010 | $28.44 | $31.60 | $27.83 | $30.72 | +10.58% | 13,000,125 |
| Jun 2010 | $25.65 | $29.30 | $24.81 | $27.78 | +15.08% | 23,504,780 |
| May 2010 | $28.78 | $29.30 | $22.10 | $24.14 | -16.41% | 14,081,150 |
| Apr 2010 | $29.86 | $31.61 | $28.10 | $28.88 | +3.62% | 9,901,054 |
| Mar 2010 | $27.93 | $28.72 | $26.41 | $27.87 | -1.06% | 9,704,664 |
| Feb 2010 | $28.04 | $28.43 | $26.79 | $28.17 | +5.70% | 8,499,831 |
| Jan 2010 | $28.63 | $29.24 | $26.51 | $26.65 | -3.09% | 11,050,870 |
| Dec 2009 | $26.98 | $29.66 | $25.46 | $27.50 | +2.34% | 28,611,620 |
| Nov 2009 | $26.81 | $28.78 | $25.91 | $26.87 | -3.93% | 13,808,887 |
| Oct 2009 | $30.13 | $31.60 | $27.29 | $27.97 | -6.08% | 12,433,026 |
| Sep 2009 | $28.16 | $32.30 | $27.08 | $29.78 | +6.02% | 11,497,710 |
| Aug 2009 | $29.33 | $30.27 | $26.93 | $28.09 | -3.20% | 7,917,019 |
| Jul 2009 | $29.27 | $31.23 | $27.60 | $29.02 | -0.34% | 10,825,414 |
| Jun 2009 | $30.39 | $32.74 | $26.93 | $29.12 | -2.51% | 13,105,729 |
| May 2009 | $28.57 | $31.10 | $28.09 | $29.87 | +6.49% | 11,036,064 |
| Apr 2009 | $24.08 | $30.18 | $23.37 | $28.05 | +18.35% | 14,378,234 |
| Mar 2009 | $24.40 | $25.65 | $22.33 | $23.70 | -3.07% | 16,489,403 |
| Feb 2009 | $25.91 | $29.74 | $24.35 | $24.45 | -0.77% | 15,945,662 |
| Jan 2009 | $30.48 | $31.39 | $24.14 | $24.64 | -17.40% | 20,714,655 |
| Dec 2008 | $25.17 | $33.71 | $22.77 | $29.83 | +10.77% | 22,855,762 |
| Nov 2008 | $24.30 | $27.12 | $21.22 | $26.93 | +17.91% | 18,076,708 |
| Oct 2008 | $22.77 | $24.39 | $16.09 | $22.84 | -0.74% | 38,005,977 |
| Sep 2008 | $25.70 | $28.26 | $22.36 | $23.01 | -1.41% | 23,497,949 |
| Aug 2008 | $24.62 | $29.20 | $22.87 | $23.34 | -6.53% | 25,213,908 |
| Jul 2008 | $27.96 | $37.84 | $24.97 | $24.97 | -15.10% | 37,797,732 |
| Jun 2008 | $26.04 | $33.35 | $25.71 | $29.41 | +8.81% | 26,292,057 |
| May 2008 | $27.51 | $30.67 | $25.26 | $27.03 | -2.80% | 15,701,465 |
| Apr 2008 | $29.19 | $30.35 | $24.52 | $27.81 | -4.14% | 16,370,542 |
| Mar 2008 | $29.32 | $31.25 | $25.46 | $29.01 | -1.02% | 19,535,120 |
| Feb 2008 | $34.91 | $35.29 | $28.52 | $29.31 | -14.50% | 22,559,027 |
| Jan 2008 | $40.75 | $41.74 | $31.33 | $34.28 | -15.25% | 23,486,714 |
| Dec 2007 | $40.86 | $41.79 | $37.93 | $40.45 | -2.79% | 17,694,859 |
| Nov 2007 | $49.67 | $50.48 | $39.10 | $41.61 | -17.52% | 16,607,251 |
| Oct 2007 | $42.08 | $50.45 | $41.66 | $50.45 | +18.51% | 12,466,503 |
| Sep 2007 | $42.86 | $44.27 | $39.37 | $42.57 | -0.63% | 8,343,727 |
| Aug 2007 | $42.36 | $44.98 | $37.69 | $42.84 | +0.68% | 13,216,569 |
| Jul 2007 | $39.22 | $43.92 | $36.80 | $42.55 | +9.89% | 14,548,390 |
| Jun 2007 | $42.67 | $42.76 | $38.36 | $38.72 | -8.57% | 20,628,259 |
| May 2007 | $48.25 | $49.38 | $40.38 | $42.35 | -11.53% | 22,039,987 |
| Apr 2007 | $46.92 | $50.86 | $45.51 | $47.87 | +4.20% | 10,617,417 |
| Mar 2007 | $45.85 | $49.74 | $41.79 | $45.94 | -0.13% | 14,710,381 |
| Feb 2007 | $44.31 | $50.99 | $44.31 | $46.00 | +3.56% | 24,078,617 |
| Jan 2007 | $42.26 | $46.62 | $42.26 | $44.42 | +6.29% | 17,240,514 |
| Dec 2006 | $39.54 | $42.16 | $38.75 | $41.79 | +6.42% | 13,956,866 |
| Nov 2006 | $34.31 | $40.25 | $34.08 | $39.27 | +14.59% | 14,703,684 |
| Oct 2006 | $32.25 | $34.27 | $31.64 | $34.27 | +5.61% | 8,474,977 |
| Sep 2006 | $28.42 | $32.69 | $28.38 | $32.45 | +15.36% | 11,218,157 |
| Aug 2006 | $28.72 | $29.54 | $26.29 | $28.13 | -2.90% | 7,519,565 |
| Jul 2006 | $27.02 | $29.63 | $26.48 | $28.97 | +7.14% | 5,986,702 |
| Jun 2006 | $25.13 | $27.42 | $24.97 | $27.04 | +7.64% | 9,791,219 |
| May 2006 | $24.29 | $26.25 | $23.83 | $25.12 | +4.06% | 15,042,021 |
| Apr 2006 | $27.92 | $28.57 | $24.05 | $24.14 | -13.94% | 13,761,490 |
| Mar 2006 | $27.53 | $28.89 | $27.53 | $28.05 | +3.05% | 8,722,032 |
| Feb 2006 | $27.96 | $28.38 | $26.52 | $27.22 | -3.03% | 8,139,930 |
| Jan 2006 | $29.06 | $29.53 | $27.59 | $28.07 | -2.26% | 11,292,300 |
| Dec 2005 | $25.72 | $29.71 | $25.56 | $28.72 | +12.41% | 32,129,370 |
| Nov 2005 | $25.65 | $26.93 | $23.52 | $25.55 | +0.51% | 40,273,740 |
| Oct 2005 | $23.14 | $25.64 | $22.82 | $25.42 | +8.91% | 21,490,170 |
| Sep 2005 | $23.74 | $24.80 | $22.93 | $23.34 | -0.64% | 19,718,010 |
| Aug 2005 | $24.46 | $25.48 | $23.41 | $23.49 | -2.17% | 18,951,660 |
| Jul 2005 | $23.12 | $25.44 | $22.32 | $24.01 | +4.44% | 21,678,540 |
| Jun 2005 | $23.20 | $24.38 | $22.56 | $22.99 | -1.88% | 28,435,290 |
| May 2005 | $20.56 | $23.71 | $20.17 | $23.43 | +13.96% | 33,866,430 |
| Apr 2005 | $22.47 | $23.24 | $20.26 | $20.56 | -8.42% | 26,533,260 |
| Mar 2005 | $22.56 | $23.22 | $21.36 | $22.45 | +0.18% | 36,300,030 |
| Feb 2005 | $23.90 | $25.76 | $22.37 | $22.41 | -6.70% | 43,013,100 |
| Jan 2005 | $21.03 | $24.32 | $20.67 | $24.02 | +14.93% | 46,991,880 |
| Dec 2004 | $20.34 | $22.68 | $20.04 | $20.90 | +4.08% | 55,504,800 |
| Nov 2004 | $14.76 | $20.28 | $14.29 | $20.08 | +36.04% | 67,917,330 |
| Oct 2004 | $15.12 | $15.38 | $13.32 | $14.76 | -1.40% | 65,587,470 |
| Sep 2004 | $16.10 | $16.15 | $14.93 | $14.97 | -5.97% | 34,649,550 |
| Aug 2004 | $16.00 | $16.31 | $14.99 | $15.92 | -0.81% | 33,149,220 |
| Jul 2004 | $16.80 | $18.65 | $16.02 | $16.05 | -4.52% | 28,711,410 |
| Jun 2004 | $15.66 | $17.10 | $15.64 | $16.81 | +6.80% | 23,263,500 |
| May 2004 | $17.02 | $17.06 | $15.31 | $15.74 | -7.90% | 28,471,560 |
| Apr 2004 | $17.51 | $19.34 | $17.01 | $17.09 | -2.51% | 30,439,890 |
| Mar 2004 | $17.90 | $18.61 | $15.45 | $17.53 | -1.24% | 47,208,330 |
| Feb 2004 | $18.21 | $20.52 | $16.61 | $17.75 | -1.11% | 74,708,790 |
| Jan 2004 | $26.15 | $29.86 | $17.50 | $17.95 | -30.91% | 130,325,910 |
| Dec 2003 | $24.29 | $26.57 | $22.97 | $25.98 | +8.16% | 16,473,800 |
| Nov 2003 | $26.41 | $26.61 | $22.84 | $24.02 | -8.44% | 12,302,800 |
| Oct 2003 | $20.77 | $27.20 | $20.77 | $26.24 | +26.48% | 32,116,800 |
| Sep 2003 | $21.80 | $24.09 | $20.38 | $20.74 | -4.58% | 18,269,600 |
| Aug 2003 | $21.84 | $23.03 | $20.92 | $21.74 | -0.70% | 14,117,200 |
| Jul 2003 | $22.96 | $23.33 | $20.38 | $21.89 | -4.96% | 30,374,400 |
| Jun 2003 | $21.79 | $23.21 | $18.97 | $23.04 | +8.35% | 35,868,400 |
| May 2003 | $20.50 | $22.10 | $19.76 | $21.26 | +4.51% | 27,572,800 |
| Apr 2003 | $21.00 | $22.73 | $20.22 | $20.34 | -4.73% | 18,060,400 |
| Mar 2003 | $19.62 | $23.15 | $16.86 | $21.35 | +9.01% | 24,841,000 |
| Feb 2003 | $20.76 | $21.46 | $18.51 | $19.59 | -3.39% | 23,598,600 |
| Jan 2003 | $20.30 | $22.67 | $18.16 | $20.28 | +0.97% | 20,770,200 |
| Dec 2002 | $22.84 | $22.84 | $19.69 | $20.08 | -10.62% | 30,018,400 |
| Nov 2002 | $19.20 | $24.72 | $19.15 | $22.47 | +17.74% | 14,233,200 |
| Oct 2002 | $17.24 | $19.33 | $15.12 | $19.08 | +9.80% | 11,830,000 |
| Sep 2002 | $16.68 | $17.57 | $15.76 | $17.38 | +3.61% | 10,814,600 |
| Aug 2002 | $16.67 | $18.40 | $15.97 | $16.77 | +1.71% | 6,735,800 |
| Jul 2002 | $17.89 | $18.21 | $14.17 | $16.49 | -7.77% | 11,117,000 |
| Jun 2002 | $15.89 | $19.28 | $15.69 | $17.88 | +13.92% | 10,771,800 |
| May 2002 | $16.01 | $16.15 | $14.22 | $15.70 | -1.26% | 6,106,800 |
| Apr 2002 | $15.56 | $16.22 | $14.40 | $15.90 | +3.30% | 4,198,800 |
| Mar 2002 | $16.45 | $17.73 | $15.28 | $15.39 | -5.98% | 4,767,400 |
| Feb 2002 | $16.57 | $17.55 | $15.22 | $16.37 | -1.02% | 10,587,400 |
| Jan 2002 | $16.13 | $17.26 | $15.04 | $16.54 | +0.62% | 10,122,600 |
| Dec 2001 | $14.89 | $16.54 | $14.51 | $16.44 | +10.52% | 13,733,600 |
| Nov 2001 | $11.86 | $15.45 | $11.80 | $14.87 | +24.09% | 26,949,200 |
| Oct 2001 | $10.32 | $12.56 | $10.27 | $11.98 | +14.09% | 12,657,600 |
| Sep 2001 | $12.82 | $12.82 | $8.46 | $10.51 | -18.95% | 20,617,600 |
| Aug 2001 | $14.10 | $14.23 | $12.69 | $12.96 | -7.43% | 6,347,600 |
| Jul 2001 | $13.08 | $14.84 | $12.82 | $14.00 | +5.12% | 7,908,400 |
| Jun 2001 | $13.85 | $14.21 | $12.45 | $13.32 | -3.62% | 12,903,600 |
| May 2001 | $13.62 | $14.64 | $13.33 | $13.82 | +4.46% | 7,464,800 |
| Apr 2001 | $11.31 | $13.60 | $11.04 | $13.23 | +15.95% | 11,167,600 |
| Mar 2001 | $14.42 | $14.42 | $10.48 | $11.41 | -21.24% | 14,176,400 |
| Feb 2001 | $14.57 | $15.10 | $13.85 | $14.49 | -1.63% | 13,485,600 |
| Jan 2001 | $14.10 | $14.98 | $12.72 | $14.73 | +3.14% | 15,208,400 |
| Dec 2000 | $12.26 | $14.39 | $12.26 | $14.28 | +14.82% | 14,630,800 |
| Nov 2000 | $10.19 | $12.82 | $10.19 | $12.44 | +20.31% | 13,451,200 |
| Oct 2000 | $10.10 | $10.51 | $9.42 | $10.34 | +4.71% | 8,177,200 |
| Sep 2000 | $9.87 | $10.06 | $8.59 | $9.87 | +4.76% | 7,380,000 |
| Aug 2000 | $10.77 | $10.99 | $9.39 | $9.42 | -12.76% | 10,049,600 |
| Jul 2000 | $9.36 | $11.54 | $8.94 | $10.80 | +15.41% | 5,885,200 |
| Jun 2000 | $10.54 | $10.83 | $8.88 | $9.36 | -9.88% | 7,867,600 |
| May 2000 | $10.42 | $11.47 | $10.02 | $10.38 | -0.61% | 5,129,600 |
| Apr 2000 | $11.73 | $11.89 | $9.26 | $10.45 | -11.17% | 6,339,200 |
| Mar 2000 | $8.78 | $12.05 | $8.78 | $11.76 | +34.93% | 7,420,800 |
| Feb 2000 | $8.75 | $8.97 | $7.68 | $8.72 | -0.18% | 15,867,600 |
| Jan 2000 | $6.96 | $8.73 | $6.92 | $8.73 | +23.58% | 7,636,800 |
| Dec 1999 | $6.35 | $7.21 | $6.28 | $7.07 | +10.53% | 7,172,800 |
| Nov 1999 | $5.29 | $7.31 | $4.98 | $6.39 | +20.91% | 10,045,600 |
| Oct 1999 | $5.85 | $6.22 | $5.19 | $5.29 | -10.08% | 15,717,600 |
| Sep 1999 | $5.96 | $6.36 | $5.80 | $5.88 | 0.00% | 8,393,600 |
| Aug 1999 | $6.63 | $6.67 | $5.72 | $5.88 | -11.78% | 20,300,800 |
| Jul 1999 | $6.71 | $7.34 | $6.27 | $6.67 | -1.89% | 16,880,000 |
| Jun 1999 | $5.58 | $6.86 | $5.32 | $6.79 | +20.45% | 20,688,000 |
| May 1999 | $5.72 | $6.22 | $5.58 | $5.64 | -1.68% | 5,224,000 |
| Apr 1999 | $5.26 | $6.28 | $5.26 | $5.74 | +9.82% | 9,075,200 |
| Mar 1999 | $4.87 | $5.40 | $4.84 | $5.22 | +7.59% | 14,588,800 |
| Feb 1999 | $4.38 | $5.08 | $4.34 | $4.86 | +10.59% | 10,939,200 |
| Jan 1999 | $4.95 | $4.95 | $3.85 | $4.39 | -9.27% | 14,651,200 |
| Dec 1998 | $3.43 | $4.94 | $3.33 | $4.84 | +38.53% | 9,944,800 |
| Nov 1998 | $3.91 | $4.54 | $3.48 | $3.49 | -7.23% | 12,365,600 |
| Oct 1998 | $4.26 | $4.42 | $2.82 | $3.77 | -14.23% | 9,903,200 |
| Sep 1998 | $3.67 | $4.63 | $3.53 | $4.39 | +16.10% | 21,811,200 |
| Aug 1998 | $4.97 | $5.10 | $3.65 | $3.78 | -24.36% | 12,862,400 |
| Jul 1998 | $4.55 | $5.58 | $4.55 | $5.00 | +9.47% | 15,804,800 |
| Jun 1998 | $4.49 | $4.74 | $4.10 | $4.57 | +1.43% | 6,654,400 |
| May 1998 | $4.92 | $4.97 | $4.21 | $4.50 | -8.47% | 15,808,800 |
| Apr 1998 | $4.76 | $5.10 | $4.49 | $4.92 | +3.71% | 6,828,000 |
| Mar 1998 | $4.87 | $4.97 | $4.15 | $4.74 | 0.00% | 12,065,600 |
| Feb 1998 | $3.14 | $5.21 | $3.11 | $4.74 | +49.49% | 28,692,800 |
| Jan 1998 | $3.21 | $3.30 | $2.85 | $3.17 | -1.50% | 11,234,400 |
| Dec 1997 | $3.43 | $3.43 | $3.06 | $3.22 | -6.07% | 7,664,000 |
| Nov 1997 | $3.22 | $3.43 | $3.03 | $3.43 | +6.99% | 8,421,600 |
| Oct 1997 | $3.83 | $3.88 | $2.71 | $3.21 | -16.79% | 13,694,400 |
| Sep 1997 | $3.54 | $3.86 | $3.41 | $3.85 | +9.26% | 16,084,000 |
| Aug 1997 | $3.64 | $3.73 | $2.80 | $3.53 | -2.66% | 31,714,400 |
| Jul 1997 | $3.46 | $3.81 | $3.30 | $3.62 | +4.15% | 12,104,800 |
| Jun 1997 | $3.14 | $3.53 | $3.06 | $3.48 | +9.60% | 38,280,000 |
| May 1997 | $2.82 | $3.30 | $2.72 | $3.17 | – | 88,483,200 |
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% |