Ryan Specialty Holdings, Inc. (RYAN) stock
RYANNYSEInsurance Agents, Brokers & ServiceFiscal year ends December 31
$43.84+0.56 (+1.29%)
Close on Oct 30, 2026Market cap $11.21BP/E –Yield –
Price history
Ryan Specialty share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$43.84
+1.29% on the day
52-week range
$29.28 – $58.94
-25.6% from the high
Change over 52 weeks
-13.5%
From $50.68 on Oct 30, 2025
Average volume
2.04M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $43.36 | $44.18 | $41.48 | $43.84 | +1.29% | 3,157,197 |
| Oct 29, 2026 | $43.04 | $44.03 | $42.63 | $43.28 | +1.55% | 1,990,126 |
| Oct 28, 2026 | $42.49 | $43.39 | $42.26 | $42.62 | +0.57% | 2,554,172 |
| Oct 27, 2026 | $42.92 | $43.24 | $41.60 | $42.38 | -4.70% | 2,281,082 |
| Oct 26, 2026 | $43.50 | $44.58 | $43.40 | $44.47 | +1.81% | 2,248,196 |
| Oct 23, 2026 | $43.98 | $44.49 | $43.33 | $43.68 | -1.82% | 2,736,066 |
| Oct 22, 2026 | $42.64 | $44.61 | $42.64 | $44.49 | +5.28% | 1,818,492 |
| Oct 21, 2026 | $42.91 | $43.02 | $41.98 | $42.26 | -1.47% | 1,584,663 |
| Oct 20, 2026 | $41.18 | $42.91 | $40.87 | $42.89 | +5.20% | 2,188,515 |
| Oct 19, 2026 | $40.12 | $40.83 | $40.12 | $40.77 | +0.05% | 1,112,718 |
| Oct 16, 2026 | $40.38 | $40.99 | $39.88 | $40.75 | +1.77% | 1,355,834 |
| Oct 15, 2026 | $38.89 | $40.37 | $38.89 | $40.04 | +5.37% | 2,404,951 |
| Oct 14, 2026 | $37.84 | $38.32 | $37.16 | $38.00 | +0.40% | 1,048,753 |
| Oct 13, 2026 | $37.35 | $37.92 | $37.19 | $37.85 | +1.61% | 1,262,023 |
| Oct 12, 2026 | $37.19 | $37.38 | $36.82 | $37.25 | +0.65% | 1,203,223 |
| Oct 9, 2026 | $37.64 | $38.12 | $36.99 | $37.01 | -2.06% | 1,627,253 |
| Oct 8, 2026 | $37.55 | $38.17 | $36.80 | $37.79 | +0.51% | 2,488,329 |
| Oct 7, 2026 | $38.33 | $38.57 | $37.39 | $37.60 | -1.83% | 2,156,048 |
| Oct 6, 2026 | $37.87 | $39.12 | $37.76 | $38.30 | +0.84% | 1,945,855 |
| Oct 5, 2026 | $37.80 | $38.48 | $37.66 | $37.98 | +0.82% | 2,432,779 |
| Oct 2, 2026 | $38.30 | $38.73 | $37.52 | $37.67 | -1.88% | 2,108,358 |
| Oct 1, 2026 | $37.06 | $38.52 | $37.06 | $38.39 | +3.76% | 2,039,923 |
| Sep 30, 2026 | $37.85 | $38.00 | $36.96 | $37.00 | -2.25% | 1,662,183 |
| Sep 29, 2026 | $37.71 | $38.18 | $37.42 | $37.85 | -0.71% | 1,154,786 |
| Sep 28, 2026 | $38.11 | $38.49 | $37.00 | $38.12 | +0.61% | 1,777,565 |
| Sep 25, 2026 | $36.76 | $38.35 | $36.54 | $37.89 | +3.13% | 1,739,524 |
| Sep 24, 2026 | $36.70 | $37.17 | $35.90 | $36.74 | +1.58% | 2,228,441 |
| Sep 23, 2026 | $38.32 | $38.50 | $35.93 | $36.17 | -5.91% | 2,618,069 |
| Sep 22, 2026 | $40.40 | $40.40 | $37.17 | $38.44 | -4.04% | 3,646,157 |
| Sep 21, 2026 | $40.27 | $40.56 | $39.93 | $40.06 | -0.52% | 2,053,140 |
| Sep 18, 2026 | $39.79 | $40.58 | $39.33 | $40.27 | +0.57% | 4,395,433 |
| Sep 17, 2026 | $40.41 | $40.62 | $39.87 | $40.04 | -0.62% | 2,323,228 |
| Sep 16, 2026 | $38.67 | $40.54 | $38.57 | $40.29 | +2.78% | 2,250,596 |
| Sep 15, 2026 | $39.29 | $40.30 | $38.75 | $39.20 | -1.23% | 1,785,467 |
| Sep 14, 2026 | $39.06 | $39.89 | $38.57 | $39.69 | +4.12% | 2,108,901 |
| Sep 11, 2026 | $39.30 | $39.30 | $37.20 | $38.12 | -1.42% | 2,985,541 |
| Sep 10, 2026 | $39.57 | $39.80 | $38.55 | $38.67 | -1.98% | 1,554,298 |
| Sep 9, 2026 | $40.60 | $40.89 | $39.08 | $39.45 | -3.47% | 1,948,462 |
| Sep 8, 2026 | $41.27 | $41.47 | $40.34 | $40.87 | -2.48% | 1,858,925 |
| Sep 4, 2026 | $41.89 | $42.21 | $41.19 | $41.91 | -1.02% | 1,099,503 |
| Sep 3, 2026 | $42.76 | $43.99 | $41.85 | $42.34 | 0.00% | 1,645,395 |
| Sep 2, 2026 | $42.25 | $42.93 | $41.62 | $42.34 | +0.05% | 1,884,706 |
| Sep 1, 2026 | $42.63 | $42.93 | $41.98 | $42.32 | +0.33% | 1,526,378 |
| Aug 31, 2026 | $43.43 | $43.43 | $41.60 | $42.18 | -3.85% | 2,204,559 |
| Aug 28, 2026 | $43.69 | $44.21 | $43.49 | $43.87 | +0.85% | 910,628 |
| Aug 27, 2026 | $42.94 | $43.67 | $42.46 | $43.50 | +0.55% | 1,277,477 |
| Aug 26, 2026 | $43.76 | $44.52 | $43.24 | $43.26 | -1.53% | 1,133,370 |
| Aug 25, 2026 | $43.97 | $44.62 | $43.16 | $43.93 | -0.92% | 898,104 |
| Aug 24, 2026 | $43.56 | $44.59 | $43.15 | $44.34 | +2.45% | 1,453,579 |
| Aug 21, 2026 | $42.99 | $43.71 | $42.54 | $43.28 | +0.56% | 819,328 |
| Aug 20, 2026 | $42.09 | $43.34 | $42.09 | $43.04 | +1.97% | 961,134 |
| Aug 19, 2026 | $41.36 | $42.83 | $41.25 | $42.21 | +2.35% | 1,158,502 |
| Aug 18, 2026 | $42.31 | $42.64 | $41.21 | $41.24 | -1.06% | 1,503,055 |
| Aug 17, 2026 | $41.40 | $42.20 | $41.19 | $41.68 | -0.33% | 1,297,436 |
| Aug 14, 2026 | $42.89 | $43.14 | $41.70 | $41.82 | -2.34% | 1,238,047 |
| Aug 13, 2026 | $43.22 | $43.47 | $41.90 | $42.82 | -0.12% | 1,288,630 |
| Aug 12, 2026 | $41.45 | $43.04 | $41.12 | $42.87 | +1.66% | 1,421,320 |
| Aug 11, 2026 | $41.45 | $42.52 | $41.03 | $42.17 | -0.66% | 1,622,260 |
| Aug 10, 2026 | $42.42 | $43.00 | $42.14 | $42.45 | -0.91% | 1,151,807 |
| Aug 7, 2026 | $43.78 | $44.21 | $42.59 | $42.84 | -3.67% | 2,098,465 |
| Aug 6, 2026 | $45.05 | $45.83 | $43.70 | $44.47 | -1.20% | 2,389,404 |
| Aug 5, 2026 | $44.76 | $45.71 | $44.17 | $45.01 | +0.92% | 2,440,073 |
| Aug 4, 2026 | $42.85 | $44.69 | $42.54 | $44.60 | +2.22% | 2,643,853 |
| Aug 3, 2026 | $45.00 | $45.29 | $43.59 | $43.63 | -1.20% | 3,769,483 |
| Jul 31, 2026 | $47.00 | $48.21 | $44.13 | $44.16 | +0.16% | 3,719,659 |
| Jul 30, 2026 | $45.16 | $46.15 | $43.45 | $44.09 | -5.14% | 2,594,145 |
| Jul 29, 2026 | $45.54 | $46.82 | $45.07 | $46.48 | +1.02% | 3,096,997 |
| Jul 28, 2026 | $43.53 | $46.31 | $43.43 | $46.01 | +6.53% | 3,966,901 |
| Jul 27, 2026 | $42.23 | $43.44 | $41.75 | $43.19 | +3.45% | 3,458,336 |
| Jul 24, 2026 | $40.14 | $41.92 | $39.64 | $41.75 | +4.43% | 1,528,999 |
| Jul 23, 2026 | $38.97 | $40.03 | $38.52 | $39.98 | +1.76% | 1,806,869 |
| Jul 22, 2026 | $41.35 | $41.35 | $38.74 | $39.29 | -3.91% | 2,423,712 |
| Jul 21, 2026 | $41.47 | $42.05 | $40.45 | $40.89 | -2.57% | 1,049,693 |
| Jul 20, 2026 | $41.60 | $42.88 | $41.28 | $41.97 | 0.00% | 1,391,287 |
| Jul 17, 2026 | $42.88 | $43.73 | $41.48 | $41.97 | -0.87% | 2,170,785 |
| Jul 16, 2026 | $41.21 | $42.54 | $41.21 | $42.34 | +4.13% | 1,589,787 |
| Jul 15, 2026 | $41.44 | $41.46 | $40.44 | $40.66 | -1.26% | 1,421,996 |
| Jul 14, 2026 | $41.00 | $41.66 | $40.71 | $41.18 | -1.39% | 1,261,276 |
| Jul 13, 2026 | $41.10 | $41.90 | $40.69 | $41.76 | +3.34% | 1,487,803 |
| Jul 10, 2026 | $41.18 | $41.20 | $39.83 | $40.41 | -0.49% | 1,702,526 |
| Jul 9, 2026 | $40.70 | $41.31 | $40.16 | $40.61 | -1.65% | 1,125,704 |
| Jul 8, 2026 | $41.82 | $42.11 | $41.08 | $41.29 | -0.70% | 1,801,548 |
| Jul 7, 2026 | $41.88 | $42.48 | $41.40 | $41.58 | +0.90% | 2,114,009 |
| Jul 6, 2026 | $41.40 | $41.91 | $40.67 | $41.21 | -1.95% | 2,623,735 |
| Jul 2, 2026 | $40.46 | $42.05 | $40.05 | $42.03 | +5.00% | 2,839,085 |
| Jul 1, 2026 | $38.31 | $40.35 | $38.31 | $40.03 | +6.01% | 2,792,461 |
| Jun 30, 2026 | $38.93 | $38.93 | $37.36 | $37.76 | -3.50% | 2,923,184 |
| Jun 29, 2026 | $38.92 | $39.14 | $38.16 | $39.13 | +0.64% | 2,640,524 |
| Jun 26, 2026 | $36.43 | $38.92 | $35.93 | $38.88 | +8.15% | 5,769,401 |
| Jun 25, 2026 | $35.09 | $36.62 | $34.38 | $35.95 | +1.90% | 2,723,200 |
| Jun 24, 2026 | $35.00 | $35.69 | $33.93 | $35.28 | +2.23% | 2,345,652 |
| Jun 23, 2026 | $34.15 | $34.71 | $33.62 | $34.51 | +3.76% | 2,865,163 |
| Jun 22, 2026 | $34.59 | $35.15 | $33.08 | $33.26 | -4.89% | 3,076,258 |
| Jun 18, 2026 | $35.44 | $35.44 | $34.39 | $34.97 | -0.88% | 2,632,164 |
| Jun 17, 2026 | $35.09 | $36.90 | $34.93 | $35.28 | -0.45% | 1,837,854 |
| Jun 16, 2026 | $35.76 | $36.27 | $35.09 | $35.44 | +0.28% | 1,899,754 |
| Jun 15, 2026 | $35.12 | $35.71 | $34.88 | $35.34 | -0.84% | 2,151,986 |
| Jun 12, 2026 | $34.94 | $36.09 | $34.22 | $35.64 | +3.33% | 3,096,040 |
| Jun 11, 2026 | $34.71 | $35.36 | $34.13 | $34.49 | -0.52% | 3,027,273 |
| Jun 10, 2026 | $33.47 | $35.36 | $32.69 | $34.67 | +3.99% | 4,805,432 |
| Jun 9, 2026 | $32.12 | $33.57 | $31.46 | $33.34 | +5.34% | 5,647,611 |
| Jun 8, 2026 | $32.29 | $32.58 | $31.17 | $31.65 | -2.79% | 2,876,487 |
| Jun 5, 2026 | $32.50 | $32.81 | $31.25 | $32.56 | +2.36% | 2,069,515 |
| Jun 4, 2026 | $32.32 | $32.99 | $31.41 | $31.81 | +3.08% | 2,074,920 |
| Jun 3, 2026 | $31.90 | $32.19 | $30.67 | $30.86 | -4.43% | 1,871,080 |
| Jun 2, 2026 | $32.68 | $32.96 | $31.23 | $32.29 | -2.48% | 1,282,283 |
| Jun 1, 2026 | $31.78 | $33.54 | $31.75 | $33.11 | +3.96% | 1,735,808 |
| May 29, 2026 | $31.80 | $32.70 | $31.51 | $31.85 | +0.19% | 2,493,928 |
| May 28, 2026 | $32.35 | $32.91 | $31.73 | $31.79 | -2.81% | 1,444,776 |
| May 27, 2026 | $33.14 | $33.78 | $32.55 | $32.71 | +1.18% | 1,408,545 |
| May 26, 2026 | $34.22 | $34.23 | $32.31 | $32.33 | -1.07% | 1,931,849 |
| May 22, 2026 | $33.01 | $33.45 | $32.64 | $32.68 | -1.89% | 1,800,275 |
| May 21, 2026 | $32.40 | $33.64 | $31.95 | $33.31 | +0.85% | 2,190,059 |
| May 20, 2026 | $33.58 | $34.08 | $32.80 | $33.03 | -2.19% | 1,996,482 |
| May 19, 2026 | $34.01 | $34.41 | $33.23 | $33.77 | +0.30% | 2,805,943 |
| May 18, 2026 | $32.20 | $33.72 | $31.36 | $33.67 | +5.85% | 2,755,392 |
| May 15, 2026 | $31.65 | $32.01 | $31.25 | $31.81 | +1.96% | 2,521,409 |
| May 14, 2026 | $30.65 | $31.61 | $30.62 | $31.20 | +3.07% | 2,475,022 |
| May 13, 2026 | $31.34 | $31.84 | $30.10 | $30.27 | -3.94% | 3,009,721 |
| May 12, 2026 | $31.76 | $32.04 | $30.92 | $31.51 | +0.70% | 3,417,358 |
| May 11, 2026 | $31.57 | $32.44 | $31.10 | $31.29 | -0.06% | 3,747,851 |
| May 8, 2026 | $31.57 | $32.09 | $31.02 | $31.31 | -1.26% | 2,644,281 |
| May 7, 2026 | $29.28 | $31.89 | $29.28 | $31.71 | +7.89% | 4,092,443 |
| May 6, 2026 | $30.92 | $31.48 | $29.38 | $29.39 | -3.80% | 5,155,713 |
| May 5, 2026 | $29.51 | $30.97 | $29.37 | $30.55 | +3.00% | 4,486,631 |
| May 4, 2026 | $31.05 | $31.69 | $29.50 | $29.66 | -3.80% | 3,111,566 |
| May 1, 2026 | $29.91 | $31.64 | $29.91 | $30.83 | -11.33% | 5,984,105 |
| Apr 30, 2026 | $34.39 | $34.90 | $33.39 | $34.77 | -1.39% | 3,664,713 |
| Apr 29, 2026 | $34.69 | $35.40 | $34.34 | $35.26 | +1.50% | 2,727,057 |
| Apr 28, 2026 | $35.33 | $35.33 | $34.16 | $34.74 | 0.00% | 1,993,303 |
| Apr 27, 2026 | $34.52 | $35.45 | $34.14 | $34.74 | +0.38% | 2,701,066 |
| Apr 24, 2026 | $34.92 | $35.02 | $33.78 | $34.61 | -2.23% | 2,976,758 |
| Apr 23, 2026 | $36.19 | $36.41 | $34.67 | $35.40 | -2.45% | 1,997,310 |
| Apr 22, 2026 | $38.28 | $38.32 | $36.08 | $36.29 | -5.12% | 2,674,195 |
| Apr 21, 2026 | $38.01 | $38.61 | $37.18 | $38.25 | +0.95% | 1,353,801 |
| Apr 20, 2026 | $37.32 | $37.97 | $37.03 | $37.89 | +1.17% | 1,176,489 |
| Apr 17, 2026 | $37.59 | $38.03 | $37.21 | $37.45 | +0.21% | 1,725,535 |
| Apr 16, 2026 | $36.64 | $37.91 | $36.35 | $37.37 | +2.69% | 2,129,820 |
| Apr 15, 2026 | $35.84 | $36.74 | $35.58 | $36.39 | +1.93% | 1,422,423 |
| Apr 14, 2026 | $35.78 | $36.32 | $35.38 | $35.70 | -0.42% | 1,526,670 |
| Apr 13, 2026 | $34.49 | $36.09 | $34.35 | $35.85 | +3.70% | 1,729,262 |
| Apr 10, 2026 | $34.68 | $34.99 | $33.86 | $34.57 | -0.92% | 2,058,799 |
| Apr 9, 2026 | $34.54 | $35.37 | $34.05 | $34.89 | -0.06% | 1,367,135 |
| Apr 8, 2026 | $34.16 | $34.95 | $33.70 | $34.91 | +3.78% | 2,205,875 |
| Apr 7, 2026 | $34.06 | $34.27 | $33.51 | $33.64 | -1.52% | 1,640,548 |
| Apr 6, 2026 | $33.29 | $34.34 | $33.16 | $34.16 | +1.94% | 1,339,213 |
| Apr 2, 2026 | $32.97 | $34.18 | $32.44 | $33.51 | +1.45% | 2,014,815 |
| Apr 1, 2026 | $33.44 | $34.40 | $32.79 | $33.03 | -2.10% | 2,844,961 |
| Mar 31, 2026 | $33.31 | $34.23 | $32.76 | $33.74 | +2.34% | 2,238,987 |
| Mar 30, 2026 | $31.73 | $33.28 | $31.50 | $32.97 | +3.88% | 1,796,854 |
| Mar 27, 2026 | $32.80 | $33.09 | $31.73 | $31.74 | -3.93% | 1,803,235 |
| Mar 26, 2026 | $33.54 | $34.20 | $32.97 | $33.04 | -1.37% | 1,307,119 |
| Mar 25, 2026 | $33.62 | $33.79 | $32.64 | $33.50 | -0.06% | 1,480,740 |
| Mar 24, 2026 | $34.43 | $34.77 | $33.49 | $33.52 | -3.09% | 1,881,669 |
| Mar 23, 2026 | $35.20 | $35.20 | $34.20 | $34.59 | -0.26% | 1,712,704 |
| Mar 20, 2026 | $34.68 | $35.71 | $34.48 | $34.68 | -0.20% | 3,658,042 |
| Mar 19, 2026 | $35.48 | $35.75 | $34.50 | $34.75 | -0.77% | 1,802,995 |
| Mar 18, 2026 | $35.44 | $35.52 | $33.94 | $35.02 | -2.67% | 3,150,116 |
| Mar 17, 2026 | $36.59 | $37.31 | $35.93 | $35.98 | -0.50% | 1,431,510 |
| Mar 16, 2026 | $36.36 | $36.82 | $36.02 | $36.16 | -0.06% | 1,367,773 |
| Mar 13, 2026 | $36.68 | $37.21 | $36.10 | $36.18 | +0.03% | 1,173,077 |
| Mar 12, 2026 | $36.37 | $37.50 | $35.87 | $36.17 | -0.63% | 1,742,540 |
| Mar 11, 2026 | $36.26 | $36.71 | $35.84 | $36.40 | -0.14% | 1,579,896 |
| Mar 10, 2026 | $37.45 | $37.84 | $36.38 | $36.45 | -3.67% | 1,940,059 |
| Mar 9, 2026 | $39.70 | $39.70 | $37.56 | $37.84 | -4.73% | 1,829,769 |
| Mar 6, 2026 | $39.61 | $39.89 | $38.34 | $39.72 | +0.97% | 1,417,003 |
| Mar 5, 2026 | $39.33 | $40.44 | $39.15 | $39.34 | -0.41% | 1,225,296 |
| Mar 4, 2026 | $39.67 | $40.07 | $39.07 | $39.50 | -1.13% | 1,293,537 |
| Mar 3, 2026 | $39.61 | $40.05 | $38.41 | $39.95 | -0.65% | 1,488,810 |
| Mar 2, 2026 | $38.81 | $40.33 | $38.81 | $40.21 | +2.19% | 1,557,840 |
| Feb 27, 2026 | $39.30 | $39.63 | $38.49 | $39.35 | +0.28% | 2,273,507 |
| Feb 26, 2026 | $38.08 | $39.63 | $37.79 | $39.24 | +3.34% | 3,896,621 |
| Feb 25, 2026 | $39.01 | $39.45 | $37.57 | $37.97 | -2.29% | 3,490,625 |
| Feb 24, 2026 | $38.86 | $38.92 | $38.02 | $38.86 | -0.41% | 3,387,480 |
| Feb 23, 2026 | $41.06 | $41.86 | $38.82 | $39.02 | -5.52% | 3,424,940 |
| Feb 20, 2026 | $41.54 | $41.86 | $40.80 | $41.30 | -0.07% | 2,806,239 |
| Feb 19, 2026 | $40.26 | $42.16 | $40.26 | $41.33 | +2.43% | 4,184,466 |
| Feb 18, 2026 | $40.00 | $40.67 | $39.64 | $40.35 | +1.66% | 4,858,869 |
| Feb 17, 2026 | $39.20 | $40.20 | $38.01 | $39.69 | +2.53% | 4,772,018 |
| Feb 13, 2026 | $39.40 | $40.35 | $37.29 | $38.71 | -12.78% | 7,506,687 |
| Feb 12, 2026 | $43.11 | $44.81 | $42.56 | $44.38 | +3.09% | 3,379,232 |
| Feb 11, 2026 | $44.35 | $45.20 | $42.77 | $43.05 | -4.08% | 3,841,941 |
| Feb 10, 2026 | $44.13 | $46.18 | $44.01 | $44.88 | +2.51% | 3,186,433 |
| Feb 9, 2026 | $47.55 | $48.55 | $43.08 | $43.78 | -7.87% | 1,915,303 |
| Feb 6, 2026 | $47.28 | $48.15 | $47.18 | $47.52 | +1.08% | 1,226,583 |
| Feb 5, 2026 | $48.28 | $48.79 | $46.92 | $47.01 | -1.28% | 1,115,091 |
| Feb 4, 2026 | $47.40 | $48.21 | $46.60 | $47.62 | +1.43% | 1,618,397 |
| Feb 3, 2026 | $47.00 | $48.00 | $46.26 | $46.95 | -1.16% | 1,586,432 |
| Feb 2, 2026 | $48.36 | $49.46 | $47.41 | $47.50 | -1.62% | 1,490,424 |
| Jan 30, 2026 | $47.16 | $48.52 | $46.61 | $48.28 | +2.07% | 1,999,084 |
| Jan 29, 2026 | $47.77 | $48.26 | $46.66 | $47.30 | -0.53% | 1,286,494 |
| Jan 28, 2026 | $46.48 | $48.32 | $46.18 | $47.55 | +2.08% | 1,548,723 |
| Jan 27, 2026 | $48.97 | $49.63 | $46.18 | $46.58 | -7.25% | 2,767,582 |
| Jan 26, 2026 | $50.25 | $50.82 | $49.87 | $50.22 | +0.44% | 1,002,433 |
| Jan 23, 2026 | $50.15 | $50.52 | $49.95 | $50.00 | -0.79% | 1,346,894 |
| Jan 22, 2026 | $49.99 | $50.51 | $49.63 | $50.40 | +0.52% | 1,012,492 |
| Jan 21, 2026 | $52.16 | $52.64 | $48.90 | $50.14 | -3.93% | 2,274,417 |
| Jan 20, 2026 | $51.92 | $53.27 | $51.47 | $52.19 | +1.38% | 2,515,342 |
| Jan 16, 2026 | $51.18 | $51.58 | $50.65 | $51.48 | +1.44% | 824,434 |
| Jan 15, 2026 | $50.10 | $51.02 | $49.95 | $50.75 | +1.16% | 977,671 |
| Jan 14, 2026 | $49.92 | $50.80 | $49.88 | $50.17 | -0.61% | 1,119,158 |
| Jan 13, 2026 | $51.50 | $51.50 | $49.93 | $50.48 | -0.53% | 1,538,209 |
| Jan 12, 2026 | $50.95 | $51.22 | $50.38 | $50.75 | -0.10% | 910,798 |
| Jan 9, 2026 | $50.59 | $51.56 | $50.27 | $50.80 | +1.01% | 1,117,175 |
| Jan 8, 2026 | $50.36 | $51.53 | $50.14 | $50.29 | -0.02% | 1,281,581 |
| Jan 7, 2026 | $52.46 | $52.86 | $50.28 | $50.30 | -4.99% | 1,365,223 |
| Jan 6, 2026 | $52.80 | $53.49 | $52.00 | $52.94 | +0.06% | 1,374,436 |
| Jan 5, 2026 | $50.57 | $53.07 | $50.37 | $52.91 | +4.54% | 1,567,250 |
| Jan 2, 2026 | $51.26 | $51.94 | $50.45 | $50.61 | -1.98% | 1,340,778 |
| Dec 31, 2025 | $52.24 | $52.85 | $51.58 | $51.63 | -1.58% | 1,014,150 |
| Dec 30, 2025 | $51.82 | $52.78 | $51.25 | $52.46 | +1.20% | 1,312,994 |
| Dec 29, 2025 | $51.58 | $52.17 | $51.50 | $51.84 | +0.04% | 1,081,091 |
| Dec 26, 2025 | $51.79 | $52.28 | $51.55 | $51.82 | -0.06% | 753,638 |
| Dec 24, 2025 | $51.76 | $52.19 | $51.56 | $51.85 | +0.25% | 465,408 |
| Dec 23, 2025 | $52.11 | $52.44 | $51.53 | $51.72 | -0.56% | 1,429,266 |
| Dec 22, 2025 | $52.60 | $53.45 | $51.96 | $52.01 | -1.63% | 1,582,465 |
| Dec 19, 2025 | $53.97 | $54.25 | $52.75 | $52.87 | -2.38% | 2,660,707 |
| Dec 18, 2025 | $52.71 | $54.20 | $52.60 | $54.16 | +2.05% | 1,499,386 |
| Dec 17, 2025 | $52.76 | $53.85 | $52.66 | $53.07 | +0.13% | 1,650,032 |
| Dec 16, 2025 | $53.70 | $54.04 | $52.09 | $53.00 | -2.20% | 1,445,723 |
| Dec 15, 2025 | $53.94 | $54.64 | $53.75 | $54.19 | -0.06% | 1,984,925 |
| Dec 12, 2025 | $54.48 | $56.00 | $53.61 | $54.22 | +0.13% | 2,048,011 |
| Dec 11, 2025 | $52.11 | $54.20 | $51.79 | $54.15 | +4.17% | 1,375,638 |
| Dec 10, 2025 | $52.56 | $53.03 | $51.42 | $51.98 | -1.50% | 2,492,542 |
| Dec 9, 2025 | $54.05 | $54.41 | $52.73 | $52.77 | -2.02% | 1,466,684 |
| Dec 8, 2025 | $53.47 | $55.19 | $53.47 | $53.86 | -2.32% | 1,738,894 |
| Dec 5, 2025 | $56.06 | $56.28 | $54.52 | $55.14 | -1.80% | 1,290,828 |
| Dec 4, 2025 | $56.44 | $57.51 | $55.11 | $56.15 | -1.23% | 1,373,117 |
| Dec 3, 2025 | $56.39 | $57.30 | $55.61 | $56.85 | +0.74% | 1,082,367 |
| Dec 2, 2025 | $58.38 | $58.39 | $56.42 | $56.43 | -3.34% | 923,843 |
| Dec 1, 2025 | $57.75 | $58.71 | $57.64 | $58.38 | +0.53% | 1,241,959 |
| Nov 28, 2025 | $57.92 | $58.91 | $57.92 | $58.07 | -0.03% | 602,776 |
| Nov 26, 2025 | $57.74 | $58.78 | $57.74 | $58.09 | -0.05% | 774,332 |
| Nov 25, 2025 | $57.21 | $58.45 | $57.10 | $58.12 | +2.18% | 989,276 |
| Nov 24, 2025 | $57.40 | $57.67 | $56.59 | $56.88 | -0.75% | 1,304,752 |
| Nov 21, 2025 | $56.93 | $57.84 | $56.38 | $57.31 | +0.97% | 927,893 |
| Nov 20, 2025 | $55.54 | $57.03 | $55.54 | $56.76 | +1.34% | 1,176,623 |
| Nov 19, 2025 | $56.93 | $57.49 | $55.57 | $56.01 | -1.65% | 1,241,117 |
| Nov 18, 2025 | $56.62 | $57.64 | $54.92 | $56.95 | +0.64% | 1,027,263 |
| Nov 17, 2025 | $56.40 | $57.09 | $56.20 | $56.59 | +0.25% | 759,416 |
| Nov 14, 2025 | $56.88 | $57.25 | $55.84 | $56.45 | -0.72% | 980,328 |
| Nov 13, 2025 | $57.37 | $57.83 | $56.39 | $56.86 | -0.66% | 999,928 |
| Nov 12, 2025 | $57.79 | $58.09 | $56.92 | $57.24 | -1.05% | 1,141,014 |
| Nov 11, 2025 | $57.58 | $58.37 | $57.23 | $57.85 | +1.26% | 837,373 |
| Nov 10, 2025 | $57.68 | $57.82 | $56.31 | $57.13 | -1.60% | 1,234,086 |
| Nov 7, 2025 | $57.30 | $58.94 | $57.17 | $58.06 | +1.97% | 2,092,051 |
| Nov 6, 2025 | $55.66 | $57.08 | $54.94 | $56.94 | +2.74% | 1,561,295 |
| Nov 5, 2025 | $55.26 | $56.43 | $54.93 | $55.42 | +0.71% | 2,423,579 |
| Nov 4, 2025 | $52.98 | $55.16 | $52.77 | $55.03 | +3.25% | 2,202,334 |
| Nov 3, 2025 | $53.70 | $54.61 | $53.18 | $53.30 | -2.74% | 2,557,025 |
| Oct 31, 2025 | $53.10 | $55.11 | $51.62 | $54.80 | +8.13% | 4,951,671 |
| Oct 30, 2025 | $51.28 | $51.50 | $50.29 | $50.68 | -0.37% | 1,897,661 |
| Oct 29, 2025 | $51.56 | $52.00 | $50.75 | $50.87 | -2.12% | 1,851,697 |
| Oct 28, 2025 | $53.43 | $53.43 | $51.71 | $51.97 | -2.91% | 1,430,155 |
| Oct 27, 2025 | $53.23 | $53.86 | $52.97 | $53.53 | +0.58% | 813,837 |
| Oct 24, 2025 | $53.39 | $53.69 | $53.02 | $53.22 | +0.19% | 883,985 |
| Oct 23, 2025 | $52.97 | $53.33 | $52.63 | $53.12 | +0.28% | 851,376 |
| Oct 22, 2025 | $53.08 | $53.53 | $52.44 | $52.97 | -0.30% | 997,275 |
| Oct 21, 2025 | $52.60 | $53.72 | $52.10 | $53.13 | +1.14% | 999,174 |
| Oct 20, 2025 | $52.96 | $53.07 | $51.97 | $52.53 | – | 929,076 |
Seasonality
RYAN return in each calendar month over the last 6 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 | -1.3% | 2.7% | -1.9% | -4.5% | 3.1% | 6.4% | 4.0% | 2.6% | -2.0% | 4.4% | 3.6% | -4.7% |
| Months up | 3 of 5 | 3 of 5 | 2 of 5 | 2 of 5 | 3 of 5 | 4 of 5 | 3 of 5 | 3 of 6 | 2 of 6 | 3 of 6 | 4 of 5 | 2 of 5 |
| 2026 | -6.5% | -18.2% | -14.3% | 3.1% | -8.0% | 18.6% | 16.9% | -4.2% | -12.3% | 18.5% | ||
| 2025 | 3.8% | 5.1% | 5.7% | -11.3% | 9.4% | -5.0% | -10.0% | -7.4% | -0.3% | -2.8% | 6.2% | -11.1% |
| 2024 | 0.7% | 20.9% | 6.6% | -11.1% | 12.8% | 4.3% | 6.4% | 5.1% | 2.7% | -0.8% | 14.6% | -14.9% |
| 2023 | 2.7% | -1.2% | -4.5% | 1.5% | -0.2% | 10.1% | -3.5% | 12.5% | -0.7% | -10.7% | 6.2% | -6.2% |
| 2022 | -7.3% | 7.1% | -3.2% | -4.6% | 1.6% | 4.3% | 10.3% | -2.0% | -4.1% | 10.4% | -10.2% | 3.1% |
| 2021 | 11.6% | 2.9% | 11.6% | 1.3% | 5.4% |