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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $43.50 | $44.58 | $41.48 | $43.84 | +0.37% | 12,230,773 |
| Oct 19, 2026 | $40.12 | $44.61 | $40.12 | $43.68 | +7.19% | 9,440,454 |
| Oct 12, 2026 | $37.19 | $40.99 | $36.82 | $40.75 | +10.11% | 7,274,784 |
| Oct 5, 2026 | $37.80 | $39.12 | $36.80 | $37.01 | -1.75% | 10,650,264 |
| Sep 28, 2026 | $38.11 | $38.73 | $36.96 | $37.67 | -0.58% | 8,742,815 |
| Sep 21, 2026 | $40.27 | $40.56 | $35.90 | $37.89 | -5.91% | 12,285,331 |
| Sep 14, 2026 | $39.06 | $40.62 | $38.57 | $40.27 | +5.64% | 12,863,625 |
| Sep 8, 2026 | $41.27 | $41.47 | $37.20 | $38.12 | -9.04% | 8,347,226 |
| Aug 31, 2026 | $43.43 | $43.99 | $41.19 | $41.91 | -4.47% | 8,360,541 |
| Aug 24, 2026 | $43.56 | $44.62 | $42.46 | $43.87 | +1.36% | 5,673,158 |
| Aug 17, 2026 | $41.40 | $43.71 | $41.19 | $43.28 | +3.49% | 5,739,455 |
| Aug 10, 2026 | $42.42 | $43.47 | $41.03 | $41.82 | -2.38% | 6,722,064 |
| Aug 3, 2026 | $45.00 | $45.83 | $42.54 | $42.84 | -2.99% | 13,341,278 |
| Jul 27, 2026 | $42.23 | $48.21 | $41.75 | $44.16 | +5.77% | 16,836,038 |
| Jul 20, 2026 | $41.60 | $42.88 | $38.52 | $41.75 | -0.52% | 8,200,560 |
| Jul 13, 2026 | $41.10 | $43.73 | $40.44 | $41.97 | +3.86% | 7,931,647 |
| Jul 6, 2026 | $41.40 | $42.48 | $39.83 | $40.41 | -3.85% | 9,367,522 |
| Jun 29, 2026 | $38.92 | $42.05 | $37.36 | $42.03 | +8.10% | 11,195,254 |
| Jun 22, 2026 | $34.59 | $38.92 | $33.08 | $38.88 | +11.18% | 16,779,674 |
| Jun 15, 2026 | $35.12 | $36.90 | $34.39 | $34.97 | -1.88% | 8,521,758 |
| Jun 8, 2026 | $32.29 | $36.09 | $31.17 | $35.64 | +9.46% | 19,452,843 |
| Jun 1, 2026 | $31.78 | $33.54 | $30.67 | $32.56 | +2.23% | 9,033,606 |
| May 26, 2026 | $34.22 | $34.23 | $31.51 | $31.85 | -2.54% | 7,279,098 |
| May 18, 2026 | $32.20 | $34.41 | $31.36 | $32.68 | +2.73% | 11,548,151 |
| May 11, 2026 | $31.57 | $32.44 | $30.10 | $31.81 | +1.60% | 15,171,361 |
| May 4, 2026 | $31.05 | $32.09 | $29.28 | $31.31 | +1.56% | 19,490,634 |
| Apr 27, 2026 | $34.52 | $35.45 | $29.91 | $30.83 | -10.92% | 17,070,244 |
| Apr 20, 2026 | $37.32 | $38.61 | $33.78 | $34.61 | -7.58% | 10,178,553 |
| Apr 13, 2026 | $34.49 | $38.03 | $34.35 | $37.45 | +8.33% | 8,533,710 |
| Apr 6, 2026 | $33.29 | $35.37 | $33.16 | $34.57 | +3.16% | 8,611,570 |
| Mar 30, 2026 | $31.73 | $34.40 | $31.50 | $33.51 | +5.58% | 8,895,617 |
| Mar 23, 2026 | $35.20 | $35.20 | $31.73 | $31.74 | -8.48% | 8,185,467 |
| Mar 16, 2026 | $36.36 | $37.31 | $33.94 | $34.68 | -4.15% | 11,410,436 |
| Mar 9, 2026 | $39.70 | $39.70 | $35.84 | $36.18 | -8.91% | 8,265,341 |
| Mar 2, 2026 | $38.81 | $40.44 | $38.34 | $39.72 | +0.94% | 6,982,486 |
| Feb 23, 2026 | $41.06 | $41.86 | $37.57 | $39.35 | -4.72% | 16,473,173 |
| Feb 17, 2026 | $39.20 | $42.16 | $38.01 | $41.30 | +6.69% | 16,621,592 |
| Feb 9, 2026 | $47.55 | $48.55 | $37.29 | $38.71 | -18.54% | 19,829,596 |
| Feb 2, 2026 | $48.36 | $49.46 | $46.26 | $47.52 | -1.57% | 7,036,927 |
| Jan 26, 2026 | $50.25 | $50.82 | $46.18 | $48.28 | -3.44% | 8,604,316 |
| Jan 20, 2026 | $51.92 | $53.27 | $48.90 | $50.00 | -2.87% | 7,149,145 |
| Jan 12, 2026 | $50.95 | $51.58 | $49.88 | $51.48 | +1.34% | 5,370,270 |
| Jan 5, 2026 | $50.57 | $53.49 | $50.14 | $50.80 | +0.38% | 6,705,665 |
| Dec 29, 2025 | $51.58 | $52.85 | $50.45 | $50.61 | -2.34% | 4,749,013 |
| Dec 22, 2025 | $52.60 | $53.45 | $51.53 | $51.82 | -1.99% | 4,230,777 |
| Dec 15, 2025 | $53.94 | $54.64 | $52.09 | $52.87 | -2.49% | 9,240,773 |
| Dec 8, 2025 | $53.47 | $56.00 | $51.42 | $54.22 | -1.67% | 9,121,769 |
| Dec 1, 2025 | $57.75 | $58.71 | $54.52 | $55.14 | -5.05% | 5,912,114 |
| Nov 24, 2025 | $57.40 | $58.91 | $56.59 | $58.07 | +1.33% | 3,671,136 |
| Nov 17, 2025 | $56.40 | $57.84 | $54.92 | $57.31 | +1.52% | 5,132,312 |
| Nov 10, 2025 | $57.68 | $58.37 | $55.84 | $56.45 | -2.77% | 5,192,729 |
| Nov 3, 2025 | $53.70 | $58.94 | $52.77 | $58.06 | +5.95% | 10,836,284 |
| Oct 27, 2025 | $53.23 | $55.11 | $50.29 | $54.80 | +2.97% | 10,945,021 |
| Oct 20, 2025 | $52.96 | $53.72 | $51.97 | $53.22 | +0.64% | 4,660,886 |
| Oct 13, 2025 | $55.20 | $56.59 | $51.69 | $52.88 | -4.22% | 9,128,496 |
| Oct 6, 2025 | $57.55 | $59.19 | $55.16 | $55.21 | -4.55% | 8,336,973 |
| Sep 29, 2025 | $55.38 | $58.05 | $53.71 | $57.84 | +4.07% | 6,817,442 |
| Sep 22, 2025 | $53.09 | $56.32 | $52.50 | $55.58 | +4.32% | 9,248,513 |
| Sep 15, 2025 | $52.84 | $54.61 | $50.79 | $53.28 | +3.22% | 15,006,952 |
| Sep 8, 2025 | $54.53 | $54.75 | $50.08 | $51.62 | -5.09% | 9,041,344 |
| Sep 2, 2025 | $56.40 | $56.62 | $53.99 | $54.39 | -3.79% | 4,322,282 |
| Aug 25, 2025 | $58.74 | $58.89 | $56.32 | $56.53 | -4.25% | 5,508,019 |
| Aug 18, 2025 | $58.79 | $60.34 | $58.41 | $59.04 | -0.14% | 5,730,698 |
| Aug 11, 2025 | $58.63 | $61.05 | $58.27 | $59.12 | +1.08% | 5,463,303 |
| Aug 4, 2025 | $58.47 | $59.79 | $57.12 | $58.49 | +1.11% | 8,411,400 |
| Jul 28, 2025 | $66.11 | $66.25 | $55.77 | $57.85 | -12.68% | 11,641,293 |
| Jul 21, 2025 | $66.57 | $66.57 | $63.67 | $66.25 | +0.32% | 4,919,059 |
| Jul 14, 2025 | $63.57 | $67.70 | $63.57 | $66.04 | +3.37% | 5,481,249 |
| Jul 7, 2025 | $66.42 | $67.11 | $63.53 | $63.89 | -4.33% | 4,692,760 |
| Jun 30, 2025 | $67.34 | $68.53 | $64.75 | $66.78 | -1.18% | 4,755,868 |
| Jun 23, 2025 | $67.39 | $69.49 | $66.54 | $67.58 | +0.46% | 4,917,857 |
| Jun 16, 2025 | $66.10 | $68.16 | $63.90 | $67.27 | +2.20% | 4,069,945 |
| Jun 9, 2025 | $68.34 | $68.70 | $64.45 | $65.82 | -3.98% | 4,266,577 |
| Jun 2, 2025 | $70.55 | $72.50 | $68.15 | $68.55 | -4.22% | 4,128,137 |
| May 26, 2025 | $68.75 | $71.77 | $68.39 | $71.57 | +4.25% | 3,319,752 |
| May 19, 2025 | $70.53 | $70.94 | $67.52 | $68.65 | -2.90% | 3,328,860 |
| May 12, 2025 | $70.37 | $71.05 | $66.91 | $70.70 | +1.41% | 3,846,798 |
| May 5, 2025 | $67.24 | $71.80 | $66.33 | $69.72 | +4.26% | 5,182,112 |
| Apr 28, 2025 | $65.15 | $67.38 | $62.71 | $66.87 | +3.11% | 8,717,550 |
| Apr 21, 2025 | $70.29 | $71.44 | $63.47 | $64.85 | -8.17% | 6,685,633 |
| Apr 14, 2025 | $73.19 | $75.26 | $70.46 | $70.62 | -3.01% | 3,498,214 |
| Apr 7, 2025 | $68.73 | $73.02 | $65.45 | $72.81 | +3.28% | 6,241,718 |
| Mar 31, 2025 | $73.14 | $77.16 | $70.04 | $70.50 | -3.33% | 7,070,136 |
| Mar 24, 2025 | $71.50 | $74.08 | $71.19 | $72.93 | +2.66% | 4,087,303 |
| Mar 17, 2025 | $69.23 | $72.50 | $69.23 | $71.04 | +1.67% | 4,398,351 |
| Mar 10, 2025 | $69.17 | $70.34 | $66.81 | $69.87 | +0.94% | 4,808,530 |
| Mar 3, 2025 | $69.98 | $71.20 | $67.69 | $69.22 | -1.10% | 4,590,219 |
| Feb 24, 2025 | $65.30 | $71.33 | $65.03 | $69.99 | +7.05% | 5,218,687 |
| Feb 18, 2025 | $68.74 | $70.03 | $62.50 | $65.38 | -4.89% | 4,488,820 |
| Feb 10, 2025 | $68.15 | $69.08 | $65.71 | $68.74 | +0.66% | 4,697,813 |
| Feb 3, 2025 | $65.87 | $69.24 | $65.60 | $68.29 | +2.57% | 3,955,572 |
| Jan 27, 2025 | $63.67 | $67.68 | $62.86 | $66.58 | +5.30% | 5,069,792 |
| Jan 21, 2025 | $66.80 | $67.23 | $62.71 | $63.23 | -5.06% | 3,622,775 |
| Jan 13, 2025 | $61.77 | $67.67 | $61.77 | $66.60 | +6.56% | 5,104,397 |
| Jan 6, 2025 | $62.72 | $63.16 | $59.89 | $62.50 | -0.41% | 5,415,210 |
| Dec 30, 2024 | $63.57 | $65.00 | $62.47 | $62.76 | -1.92% | 2,476,875 |
| Dec 23, 2024 | $63.48 | $64.89 | $63.35 | $63.99 | -0.03% | 1,798,860 |
| Dec 16, 2024 | $67.48 | $67.85 | $63.10 | $64.01 | -5.31% | 6,841,003 |
| Dec 9, 2024 | $71.88 | $72.09 | $66.78 | $67.60 | -6.80% | 5,004,605 |
| Dec 2, 2024 | $75.22 | $75.22 | $71.91 | $72.53 | -3.81% | 3,445,314 |
| Nov 25, 2024 | $73.69 | $75.97 | $73.69 | $75.40 | +2.54% | 3,234,362 |
| Nov 18, 2024 | $70.54 | $74.53 | $69.80 | $73.53 | +3.65% | 3,731,397 |
| Nov 11, 2024 | $71.75 | $72.65 | $70.47 | $70.94 | -0.63% | 2,443,109 |
| Nov 4, 2024 | $66.42 | $72.81 | $66.26 | $71.39 | +7.02% | 5,046,286 |
| Oct 28, 2024 | $69.18 | $70.71 | $61.60 | $66.71 | -2.97% | 5,070,434 |
| Oct 21, 2024 | $70.15 | $70.59 | $67.80 | $68.75 | -1.79% | 3,618,665 |
| Oct 14, 2024 | $72.08 | $73.10 | $69.71 | $70.00 | -2.45% | 3,436,799 |
| Oct 7, 2024 | $72.46 | $72.97 | $68.44 | $71.76 | -0.65% | 5,118,639 |
| Sep 30, 2024 | $66.10 | $72.41 | $65.67 | $72.23 | +9.44% | 5,459,496 |
| Sep 23, 2024 | $63.77 | $68.47 | $63.75 | $66.00 | +3.89% | 4,061,183 |
| Sep 16, 2024 | $64.36 | $65.56 | $62.37 | $63.53 | -0.86% | 4,448,876 |
| Sep 9, 2024 | $63.80 | $64.23 | $62.19 | $64.08 | +0.71% | 3,117,874 |
| Sep 3, 2024 | $64.86 | $65.12 | $63.57 | $63.63 | -1.55% | 2,162,084 |
| Aug 26, 2024 | $64.32 | $65.03 | $63.56 | $64.63 | +0.73% | 2,595,153 |
| Aug 19, 2024 | $64.42 | $65.47 | $63.67 | $64.16 | -0.51% | 2,812,105 |
| Aug 12, 2024 | $65.09 | $66.23 | $63.67 | $64.49 | -0.92% | 3,687,809 |
| Aug 5, 2024 | $65.21 | $67.60 | $64.28 | $65.09 | -5.08% | 6,376,918 |
| Jul 29, 2024 | $60.52 | $69.03 | $59.91 | $68.57 | +13.13% | 6,416,358 |
| Jul 22, 2024 | $56.92 | $60.98 | $56.59 | $60.61 | +5.83% | 3,533,425 |
| Jul 15, 2024 | $57.36 | $59.98 | $57.03 | $57.27 | +0.49% | 4,379,040 |
| Jul 8, 2024 | $58.32 | $58.73 | $55.67 | $56.99 | -1.71% | 3,523,202 |
| Jul 1, 2024 | $58.16 | $58.34 | $55.91 | $57.98 | +0.12% | 3,950,087 |
| Jun 24, 2024 | $59.80 | $61.29 | $56.88 | $57.91 | -2.84% | 23,475,640 |
| Jun 17, 2024 | $52.37 | $59.83 | $52.37 | $59.60 | +13.65% | 5,397,489 |
| Jun 10, 2024 | $53.63 | $54.11 | $52.34 | $52.44 | -2.62% | 3,112,837 |
| Jun 3, 2024 | $55.67 | $57.09 | $53.83 | $53.85 | -3.03% | 3,368,669 |
| May 28, 2024 | $54.83 | $55.89 | $53.93 | $55.53 | +1.04% | 2,245,038 |
| May 20, 2024 | $54.19 | $56.00 | $53.75 | $54.96 | +1.42% | 2,317,933 |
| May 13, 2024 | $53.71 | $54.41 | $52.92 | $54.19 | +0.89% | 2,334,863 |
| May 6, 2024 | $51.02 | $53.96 | $50.15 | $53.71 | +4.29% | 3,186,204 |
| Apr 29, 2024 | $49.13 | $53.08 | $48.67 | $51.50 | +5.23% | 6,968,876 |
| Apr 22, 2024 | $51.49 | $51.93 | $48.48 | $48.94 | -4.45% | 2,968,821 |
| Apr 15, 2024 | $50.52 | $51.40 | $49.45 | $51.22 | +2.54% | 3,560,039 |
| Apr 8, 2024 | $52.30 | $53.21 | $49.93 | $49.95 | -4.35% | 3,777,704 |
| Apr 1, 2024 | $55.42 | $55.58 | $51.75 | $52.22 | -5.91% | 6,545,321 |
| Mar 25, 2024 | $55.83 | $56.32 | $54.86 | $55.50 | -0.48% | 2,938,110 |
| Mar 18, 2024 | $55.51 | $56.52 | $54.64 | $55.77 | +0.49% | 4,142,284 |
| Mar 11, 2024 | $54.26 | $56.00 | $53.27 | $55.50 | +2.17% | 5,241,269 |
| Mar 4, 2024 | $53.44 | $54.71 | $52.46 | $54.32 | +1.32% | 3,414,032 |
| Feb 26, 2024 | $46.99 | $53.79 | $46.57 | $53.61 | +13.97% | 5,905,582 |
| Feb 20, 2024 | $45.72 | $47.26 | $45.55 | $47.04 | +2.39% | 2,847,056 |
| Feb 12, 2024 | $44.04 | $46.26 | $43.26 | $45.94 | +3.87% | 2,986,486 |
| Feb 5, 2024 | $42.87 | $44.23 | $42.34 | $44.23 | +3.00% | 2,958,715 |
| Jan 29, 2024 | $44.01 | $44.32 | $42.21 | $42.94 | -2.39% | 2,237,761 |
| Jan 22, 2024 | $44.15 | $45.30 | $43.46 | $43.99 | 0.00% | 3,199,836 |
| Jan 16, 2024 | $42.49 | $44.40 | $42.40 | $43.99 | +3.29% | 2,629,466 |
| Jan 8, 2024 | $42.50 | $42.71 | $41.65 | $42.59 | +0.71% | 1,958,355 |
| Jan 2, 2024 | $42.82 | $43.41 | $41.92 | $42.29 | -1.70% | 2,844,441 |
| Dec 26, 2023 | $42.08 | $43.19 | $41.97 | $43.02 | +2.09% | 1,898,789 |
| Dec 18, 2023 | $42.35 | $43.03 | $41.57 | $42.14 | -0.21% | 4,153,480 |
| Dec 11, 2023 | $44.24 | $45.61 | $41.49 | $42.23 | -4.35% | 7,016,412 |
| Dec 4, 2023 | $45.08 | $45.58 | $43.75 | $44.15 | -2.13% | 2,386,822 |
| Nov 27, 2023 | $45.90 | $46.39 | $44.75 | $45.11 | -1.96% | 3,172,816 |
| Nov 20, 2023 | $44.50 | $46.22 | $44.30 | $46.01 | +1.79% | 1,726,685 |
| Nov 13, 2023 | $44.52 | $45.64 | $44.12 | $45.20 | +1.78% | 2,742,153 |
| Nov 6, 2023 | $44.52 | $45.23 | $43.93 | $44.41 | +0.25% | 3,227,972 |
| Oct 30, 2023 | $45.37 | $45.66 | $41.79 | $44.30 | -2.06% | 6,662,157 |
| Oct 23, 2023 | $45.12 | $46.67 | $44.77 | $45.23 | -0.02% | 2,737,901 |
| Oct 16, 2023 | $47.58 | $47.78 | $44.78 | $45.24 | -4.36% | 3,616,207 |
| Oct 9, 2023 | $48.77 | $49.23 | $46.78 | $47.30 | -3.01% | 2,427,584 |
| Oct 2, 2023 | $48.31 | $49.47 | $47.33 | $48.77 | +0.76% | 2,851,559 |
| Sep 25, 2023 | $48.97 | $49.43 | $48.16 | $48.40 | -1.85% | 2,560,140 |
| Sep 18, 2023 | $49.00 | $50.64 | $48.47 | $49.31 | +0.43% | 2,747,334 |
| Sep 11, 2023 | $49.15 | $49.77 | $48.61 | $49.10 | +0.27% | 3,020,064 |
| Sep 5, 2023 | $48.82 | $49.67 | $48.07 | $48.97 | -0.02% | 3,143,965 |
| Aug 28, 2023 | $46.54 | $49.39 | $46.54 | $48.98 | +5.29% | 3,472,347 |
| Aug 21, 2023 | $45.29 | $46.64 | $44.88 | $46.52 | +3.13% | 3,791,529 |
| Aug 14, 2023 | $44.67 | $45.54 | $43.90 | $45.11 | +1.37% | 3,809,147 |
| Aug 7, 2023 | $43.37 | $44.52 | $42.95 | $44.50 | +3.06% | 3,629,305 |
| Jul 31, 2023 | $43.77 | $45.77 | $42.98 | $43.18 | -1.35% | 3,806,837 |
| Jul 24, 2023 | $45.65 | $45.65 | $43.13 | $43.77 | -4.66% | 2,953,996 |
| Jul 17, 2023 | $44.94 | $46.38 | $44.76 | $45.91 | +2.45% | 2,818,099 |
| Jul 10, 2023 | $45.15 | $45.65 | $44.36 | $44.81 | -0.69% | 2,116,772 |
| Jul 3, 2023 | $44.72 | $45.21 | $43.92 | $45.12 | +0.51% | 2,760,510 |
| Jun 26, 2023 | $43.07 | $45.04 | $43.00 | $44.89 | +4.06% | 4,109,270 |
| Jun 20, 2023 | $42.84 | $43.60 | $42.68 | $43.14 | +0.40% | 2,740,921 |
| Jun 12, 2023 | $42.36 | $43.17 | $42.06 | $42.97 | +1.78% | 3,052,159 |
| Jun 5, 2023 | $41.87 | $42.56 | $41.34 | $42.22 | +0.84% | 3,169,464 |
| May 30, 2023 | $40.22 | $42.01 | $39.44 | $41.87 | +4.10% | 4,419,273 |
| May 22, 2023 | $44.27 | $44.58 | $40.21 | $40.22 | -9.25% | 8,510,180 |
| May 15, 2023 | $43.70 | $44.93 | $43.27 | $44.32 | +1.56% | 2,356,129 |
| May 8, 2023 | $42.39 | $43.70 | $42.05 | $43.64 | +3.53% | 2,819,436 |
| May 1, 2023 | $40.67 | $43.34 | $39.89 | $42.15 | +3.16% | 3,450,248 |
| Apr 24, 2023 | $40.22 | $40.93 | $39.59 | $40.86 | +1.95% | 2,048,130 |
| Apr 17, 2023 | $41.32 | $41.78 | $39.88 | $40.08 | -3.33% | 1,866,628 |
| Apr 10, 2023 | $41.16 | $42.33 | $40.85 | $41.46 | -0.02% | 1,704,228 |
| Apr 3, 2023 | $40.31 | $41.57 | $39.80 | $41.47 | +3.06% | 2,134,101 |
| Mar 27, 2023 | $38.49 | $40.36 | $38.33 | $40.24 | +4.98% | 2,038,046 |
| Mar 20, 2023 | $38.18 | $39.11 | $37.69 | $38.33 | +0.47% | 3,133,672 |
| Mar 13, 2023 | $36.22 | $40.03 | $35.10 | $38.15 | +3.78% | 6,706,952 |
| Mar 6, 2023 | $40.83 | $40.93 | $36.31 | $36.76 | -9.90% | 5,032,839 |
| Feb 27, 2023 | $43.50 | $43.68 | $39.36 | $40.80 | -5.93% | 6,458,420 |
| Feb 21, 2023 | $42.18 | $43.53 | $42.16 | $43.37 | +1.47% | 2,489,758 |
| Feb 13, 2023 | $42.91 | $43.38 | $42.10 | $42.74 | +0.07% | 1,837,037 |
| Feb 6, 2023 | $42.46 | $43.58 | $42.07 | $42.71 | +0.26% | 1,681,949 |
| Jan 30, 2023 | $41.67 | $42.86 | $41.44 | $42.60 | +2.11% | 1,878,880 |
| Jan 23, 2023 | $41.81 | $42.54 | $40.30 | $41.72 | -0.36% | 2,106,987 |
| Jan 17, 2023 | $43.60 | $43.88 | $41.53 | $41.87 | -4.58% | 2,294,742 |
| Jan 9, 2023 | $41.39 | $44.04 | $40.89 | $43.88 | +7.02% | 2,420,352 |
| Jan 3, 2023 | $41.54 | $42.32 | $39.74 | $41.00 | -1.23% | 3,408,544 |
| Dec 27, 2022 | $40.37 | $41.61 | $40.37 | $41.51 | +2.37% | 2,247,116 |
| Dec 19, 2022 | $39.95 | $41.51 | $39.77 | $40.55 | +0.95% | 3,653,007 |
| Dec 12, 2022 | $41.17 | $41.40 | $39.25 | $40.17 | -1.83% | 3,798,621 |
| Dec 5, 2022 | $41.78 | $42.42 | $40.57 | $40.92 | -2.55% | 3,369,031 |
| Nov 28, 2022 | $39.10 | $42.05 | $38.20 | $41.99 | +6.76% | 4,909,694 |
| Nov 21, 2022 | $37.29 | $39.47 | $36.92 | $39.33 | +4.85% | 5,078,860 |
| Nov 14, 2022 | $34.56 | $38.80 | $32.13 | $37.51 | +9.94% | 10,060,431 |
| Nov 7, 2022 | $44.54 | $46.06 | $33.85 | $34.12 | -23.57% | 8,497,081 |
| Oct 31, 2022 | $44.21 | $45.39 | $42.99 | $44.64 | +0.04% | 2,634,593 |
| Oct 24, 2022 | $42.92 | $44.76 | $41.52 | $44.62 | +4.82% | 1,851,037 |
| Oct 17, 2022 | $41.37 | $43.36 | $41.16 | $42.57 | +4.47% | 1,718,412 |
| Oct 10, 2022 | $40.50 | $43.16 | $40.02 | $40.75 | +0.69% | 4,172,961 |
| Oct 3, 2022 | $39.70 | $42.13 | $39.59 | $40.47 | -0.37% | 4,190,794 |
| Sep 26, 2022 | $38.99 | $41.43 | $38.49 | $40.62 | +3.83% | 2,531,380 |
| Sep 19, 2022 | $39.93 | $41.69 | $38.11 | $39.12 | -2.86% | 3,047,798 |
| Sep 12, 2022 | $42.84 | $43.17 | $39.96 | $40.27 | -5.38% | 4,979,943 |
| Sep 6, 2022 | $41.53 | $43.59 | $41.53 | $42.56 | +2.60% | 1,918,247 |
| Aug 29, 2022 | $43.14 | $43.42 | $41.15 | $41.48 | -4.42% | 1,229,893 |
| Aug 22, 2022 | $44.70 | $45.32 | $43.40 | $43.40 | -4.07% | 1,477,976 |
| Aug 15, 2022 | $44.61 | $46.40 | $44.56 | $45.24 | +0.65% | 2,310,231 |
| Aug 8, 2022 | $45.00 | $46.33 | $43.56 | $44.95 | +0.85% | 2,898,306 |
| Aug 1, 2022 | $43.07 | $45.05 | $42.23 | $44.57 | +3.08% | 2,165,465 |
| Jul 25, 2022 | $42.49 | $43.67 | $41.74 | $43.24 | +2.13% | 4,165,785 |
| Jul 18, 2022 | $39.68 | $43.33 | $39.13 | $42.34 | +7.11% | 1,738,511 |
| Jul 11, 2022 | $39.61 | $40.60 | $38.12 | $39.53 | -0.95% | 1,805,047 |
| Jul 5, 2022 | $39.14 | $40.40 | $38.42 | $39.91 | -0.23% | 2,176,533 |
| Jun 27, 2022 | $36.90 | $40.03 | $36.71 | $40.00 | +8.31% | 2,735,521 |
| Jun 21, 2022 | $35.90 | $37.98 | $34.98 | $36.93 | +4.56% | 6,625,498 |
| Jun 13, 2022 | $35.52 | $36.33 | $34.03 | $35.32 | -2.97% | 3,238,762 |
| Jun 6, 2022 | $40.00 | $40.35 | $35.44 | $36.40 | -6.52% | 1,996,101 |
| May 31, 2022 | $38.13 | $38.94 | $37.15 | $38.94 | +1.67% | 2,705,717 |
| May 23, 2022 | $38.14 | $38.80 | $36.24 | $38.30 | +1.08% | 2,611,352 |
| May 16, 2022 | $38.15 | $40.12 | $36.49 | $37.89 | -1.53% | 3,211,497 |
| May 9, 2022 | $36.75 | $38.53 | $33.09 | $38.48 | +2.86% | 4,398,214 |
| May 2, 2022 | $37.00 | $38.23 | $35.60 | $37.41 | +1.14% | 2,076,293 |
| Apr 25, 2022 | $39.41 | $40.33 | $36.90 | $36.99 | -7.06% | 2,818,771 |
| Apr 18, 2022 | $39.52 | $41.98 | $38.22 | $39.80 | +1.17% | 2,048,485 |
| Apr 11, 2022 | $38.66 | $40.13 | $38.17 | $39.34 | +0.85% | 1,325,382 |
| Apr 4, 2022 | $39.48 | $39.93 | $38.10 | $39.01 | -1.84% | 1,593,025 |
| Mar 28, 2022 | $37.58 | $39.92 | $36.91 | $39.74 | +5.75% | 1,701,036 |
| Mar 21, 2022 | $36.52 | $38.08 | $36.04 | $37.58 | +4.04% | 3,457,633 |
| Mar 14, 2022 | $39.89 | $40.70 | $33.69 | $36.12 | -8.79% | 6,754,411 |
| Mar 7, 2022 | $40.42 | $40.70 | $36.95 | $39.60 | -2.17% | 2,514,905 |
| Feb 28, 2022 | $39.50 | $42.43 | $38.57 | $40.48 | +1.48% | 1,789,932 |
| Feb 22, 2022 | $38.17 | $40.03 | $36.33 | $39.89 | +3.64% | 1,053,128 |
| Feb 14, 2022 | $38.93 | $40.36 | $37.96 | $38.49 | -1.74% | 1,350,870 |
| Feb 7, 2022 | $39.10 | $40.55 | $38.06 | $39.17 | +0.18% | 1,664,032 |
| Jan 31, 2022 | $36.20 | $39.84 | $36.19 | $39.10 | +8.01% | 1,995,703 |
| Jan 24, 2022 | $36.33 | $37.44 | $34.17 | $36.20 | -1.84% | 2,804,090 |
| Jan 18, 2022 | $36.01 | $37.80 | $35.51 | $36.88 | +2.19% | 2,236,034 |
| Jan 10, 2022 | $36.31 | $37.85 | $35.07 | $36.09 | -2.01% | 1,825,000 |
| Jan 3, 2022 | $40.27 | $40.49 | $36.50 | $36.83 | -8.72% | 2,051,166 |
| Dec 27, 2021 | $39.50 | $40.92 | $39.29 | $40.35 | +2.57% | 1,637,397 |
| Dec 20, 2021 | $38.84 | $39.84 | $37.50 | $39.34 | -0.43% | 1,675,312 |
| Dec 13, 2021 | $38.53 | $39.91 | $37.37 | $39.51 | +2.78% | 3,162,344 |
| Dec 6, 2021 | $39.16 | $39.60 | $37.03 | $38.44 | -2.01% | 1,767,162 |
| Nov 29, 2021 | $40.49 | $40.77 | $37.75 | $39.23 | -2.15% | 2,698,318 |
| Nov 22, 2021 | $40.00 | $41.14 | $38.31 | $40.09 | +0.38% | 1,255,016 |
| Nov 15, 2021 | $40.56 | $40.84 | $38.11 | $39.94 | -1.04% | 1,336,689 |
| Nov 8, 2021 | $37.50 | $40.77 | $37.11 | $40.36 | +8.26% | 2,274,883 |
| Nov 1, 2021 | $37.86 | $38.80 | $36.58 | $37.28 | -1.35% | 1,436,978 |
| Oct 25, 2021 | $36.71 | $38.36 | $36.20 | $37.79 | +3.25% | 1,086,652 |
| Oct 18, 2021 | $37.32 | $38.80 | $35.73 | $36.60 | -1.56% | 1,941,225 |
| Oct 11, 2021 | $35.20 | $37.60 | $34.66 | $37.18 | +5.69% | 2,242,074 |
| Oct 4, 2021 | $33.47 | $36.06 | $32.15 | $35.18 | +4.98% | 3,032,777 |
| Sep 27, 2021 | $34.03 | $34.47 | $32.81 | $33.51 | -0.68% | 1,606,353 |
| Sep 20, 2021 | $31.03 | $34.91 | $30.73 | $33.74 | +6.84% | 2,631,184 |
| Sep 13, 2021 | $33.27 | $33.68 | $31.55 | $31.58 | -4.39% | 5,649,840 |
| Sep 7, 2021 | $34.89 | $35.42 | $32.88 | $33.03 | -4.12% | 2,210,329 |
| Aug 30, 2021 | $31.51 | $35.08 | $30.81 | $34.45 | +9.85% | 2,700,737 |
| Aug 23, 2021 | $31.25 | $32.88 | $31.11 | $31.36 | +0.97% | 1,672,383 |
| Aug 16, 2021 | $29.89 | $31.22 | $29.20 | $31.06 | +3.60% | 2,418,052 |
| Aug 9, 2021 | $29.50 | $30.55 | $29.26 | $29.98 | +0.81% | 1,337,202 |
| Aug 2, 2021 | $29.70 | $30.55 | $28.02 | $29.74 | +0.81% | 4,092,959 |
| Jul 26, 2021 | $28.79 | $30.00 | $28.19 | $29.50 | +3.18% | 11,748,032 |
| Jul 22, 2021 | $25.60 | $28.59 | $25.57 | $28.59 | – | 18,462,210 |
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% |