Ryanair Holdings PLC (RYAOF) stock
RYAOFOTCAir Transportation, ScheduledFiscal year ends March 31Also trades as RYAAY
Financials through fiscal 2026, year ended Mar 31, 2026Score 5/30
$29.57+0.00 (0.00%)
Close on Oct 19, 2026Market cap $15.43BP/E 6.5Yield –
Price history
Ryanair share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$29.57
0.00% on the day
52-week range
$25.30 – $38.00
-22.2% from the high
Change over 52 weeks
+2.3%
From $28.90 on Oct 17, 2025
Average volume
2
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $29.57 | $29.57 | $29.57 | $29.57 | 0.00% | 0 |
| Sep 2026 | $29.57 | $29.57 | $29.57 | $29.57 | 0.00% | 0 |
| Aug 2026 | $29.57 | $29.57 | $29.57 | $29.57 | 0.00% | 0 |
| Jul 2026 | $29.57 | $29.57 | $29.57 | $29.57 | +16.88% | 150 |
| Jun 2026 | $25.30 | $25.30 | $25.30 | $25.30 | 0.00% | 0 |
| May 2026 | $25.65 | $25.65 | $25.30 | $25.30 | -1.36% | 10,890 |
| Apr 2026 | $38.00 | $38.00 | $25.65 | $25.65 | -32.51% | 947 |
| Mar 2026 | $38.00 | $38.00 | $38.00 | $38.00 | 0.00% | 0 |
| Feb 2026 | $38.00 | $38.00 | $38.00 | $38.00 | 0.00% | 0 |
| Jan 2026 | $30.01 | $38.00 | $30.01 | $38.00 | +26.62% | 250 |
| Dec 2025 | $28.90 | $30.01 | $28.90 | $30.01 | +3.84% | 100 |
| Nov 2025 | $28.90 | $28.90 | $28.90 | $28.90 | 0.00% | 0 |
| Oct 2025 | $28.90 | $28.90 | $28.90 | $28.90 | 0.00% | 0 |
| Sep 2025 | $30.26 | $30.26 | $28.90 | $28.90 | -4.49% | 9,576 |
| Aug 2025 | $30.26 | $30.26 | $30.26 | $30.26 | 0.00% | 0 |
| Jul 2025 | $27.50 | $30.26 | $27.50 | $30.26 | +10.04% | 100 |
| Jun 2025 | $27.50 | $27.50 | $27.50 | $27.50 | 0.00% | 0 |
| May 2025 | $12.00 | $27.50 | $12.00 | $27.50 | +129.17% | 100 |
| Apr 2025 | $12.00 | $12.00 | $12.00 | $12.00 | 0.00% | 0 |
| Mar 2025 | $12.00 | $12.00 | $12.00 | $12.00 | 0.00% | 0 |
| Feb 2025 | $12.00 | $12.00 | $12.00 | $12.00 | 0.00% | 0 |
| Jan 2025 | $12.00 | $12.00 | $12.00 | $12.00 | 0.00% | 0 |
| Dec 2024 | $14.00 | $14.00 | $12.00 | $12.00 | -14.29% | 100 |
| Nov 2024 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 0 |
| Oct 2024 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 600 |
| Sep 2024 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 300 |
| Aug 2024 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 0 |
| Jul 2024 | $18.61 | $18.61 | $14.00 | $14.00 | -24.77% | 1,400 |
| Jun 2024 | $20.41 | $20.41 | $18.61 | $18.61 | -8.82% | 100 |
| May 2024 | $20.41 | $20.41 | $20.41 | $20.41 | 0.00% | 0 |
| Apr 2024 | $20.41 | $20.41 | $20.41 | $20.41 | 0.00% | 0 |
| Mar 2024 | $20.41 | $20.41 | $20.41 | $20.41 | 0.00% | 0 |
| Feb 2024 | $20.41 | $20.41 | $20.41 | $20.41 | 0.00% | 0 |
| Jan 2024 | $17.70 | $20.41 | $17.70 | $20.41 | +15.31% | 300 |
| Dec 2023 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | 0 |
| Nov 2023 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | 30,000 |
| Oct 2023 | $17.70 | $17.70 | $17.70 | $17.70 | 0.00% | 18,200 |
| Sep 2023 | $13.00 | $17.70 | $13.00 | $17.70 | +36.15% | 500 |
| Aug 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 100 |
| Jul 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Jun 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| May 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 10,000 |
| Apr 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Mar 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Feb 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 0 |
| Jan 2023 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 10,000 |
| Dec 2022 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 6,000 |
| Nov 2022 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 6,000 |
| Oct 2022 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 100 |
| Sep 2022 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 200 |
| Aug 2022 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 100 |
| Jul 2022 | $13.00 | $13.00 | $13.00 | $13.00 | 0.00% | 100 |
| Jun 2022 | $15.00 | $15.00 | $13.00 | $13.00 | -13.33% | 100 |
| May 2022 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 0 |
| Apr 2022 | $16.10 | $16.10 | $15.00 | $15.00 | -6.83% | 300 |
| Mar 2022 | $16.10 | $16.10 | $16.10 | $16.10 | 0.00% | 2,000 |
| Feb 2022 | $16.10 | $16.10 | $16.10 | $16.10 | 0.00% | 0 |
| Jan 2022 | $16.10 | $16.10 | $16.10 | $16.10 | 0.00% | 0 |
| Dec 2021 | $16.10 | $16.10 | $16.10 | $16.10 | 0.00% | 16,000 |
| Nov 2021 | $19.75 | $20.64 | $16.10 | $16.10 | -10.61% | 10,700 |
| Oct 2021 | $18.01 | $18.01 | $18.01 | $18.01 | -9.95% | 700 |
| Sep 2021 | $19.65 | $20.00 | $19.65 | $20.00 | +1.78% | 100 |
| Aug 2021 | $19.65 | $19.65 | $19.65 | $19.65 | 0.00% | 0 |
| Jul 2021 | $19.81 | $19.81 | $19.65 | $19.65 | -0.81% | 100 |
| Jun 2021 | $19.65 | $19.81 | $19.65 | $19.81 | +0.81% | 500 |
| May 2021 | $19.15 | $19.65 | $19.15 | $19.65 | +2.61% | 200 |
| Apr 2021 | $18.75 | $19.33 | $18.75 | $19.15 | +2.13% | 1,000 |
| Mar 2021 | $20.45 | $20.45 | $18.75 | $18.75 | -8.31% | 8,500 |
| Feb 2021 | $19.30 | $20.45 | $18.80 | $20.45 | +5.96% | 59,200 |
| Jan 2021 | $21.78 | $21.78 | $18.96 | $19.30 | -11.39% | 4,500 |
| Dec 2020 | $14.20 | $21.78 | $14.20 | $21.78 | +53.38% | 21,100 |
| Nov 2020 | $14.20 | $14.20 | $14.20 | $14.20 | 0.00% | 0 |
| Oct 2020 | $13.50 | $14.20 | $13.50 | $14.20 | +5.19% | 19,000 |
| Sep 2020 | $13.50 | $13.50 | $13.50 | $13.50 | 0.00% | 0 |
| Aug 2020 | $13.50 | $13.50 | $13.50 | $13.50 | 0.00% | 0 |
| Jul 2020 | $13.50 | $13.50 | $13.50 | $13.50 | 0.00% | 0 |
| Jun 2020 | $13.50 | $13.50 | $13.50 | $13.50 | 0.00% | 5,100 |
| May 2020 | $10.36 | $13.50 | $10.05 | $13.50 | +30.27% | 10,900 |
| Apr 2020 | $9.60 | $10.99 | $9.60 | $10.36 | +7.95% | 20,200 |
| Mar 2020 | $16.80 | $16.80 | $9.50 | $9.60 | -42.86% | 8,100 |
| Feb 2020 | $17.78 | $17.78 | $16.80 | $16.80 | -5.52% | 5,700 |
| Jan 2020 | $15.70 | $17.78 | $15.70 | $17.78 | +13.26% | 100 |
| Dec 2019 | $12.50 | $15.70 | $12.50 | $15.70 | +25.60% | 200 |
| Nov 2019 | $11.19 | $12.50 | $11.19 | $12.50 | +11.75% | 8,600 |
| Oct 2019 | $11.19 | $11.19 | $11.19 | $11.19 | 0.00% | 0 |
| Sep 2019 | $10.93 | $11.28 | $10.85 | $11.19 | +2.30% | 2,674,100 |
| Aug 2019 | $10.93 | $10.93 | $10.93 | $10.93 | 0.00% | 64,000 |
| Jul 2019 | $11.50 | $11.50 | $10.93 | $10.93 | -4.92% | 5,300 |
| Jun 2019 | $11.50 | $11.50 | $11.50 | $11.50 | 0.00% | 0 |
| May 2019 | $13.42 | $13.42 | $11.50 | $11.50 | -14.31% | 5,200 |
| Apr 2019 | $13.42 | $13.42 | $13.42 | $13.42 | 0.00% | 4,000 |
| Mar 2019 | $13.42 | $13.42 | $13.42 | $13.42 | 0.00% | 100 |
| Feb 2019 | $12.18 | $13.42 | $12.18 | $13.42 | +10.18% | 1,700 |
| Jan 2019 | $14.66 | $14.66 | $12.18 | $12.18 | -16.91% | 5,000 |
| Dec 2018 | $14.66 | $14.66 | $14.66 | $14.66 | 0.00% | 0 |
| Nov 2018 | $13.31 | $14.66 | $13.31 | $14.66 | +10.16% | 12,900 |
| Oct 2018 | $16.00 | $16.00 | $13.31 | $13.31 | -16.84% | 13,500 |
| Sep 2018 | $16.00 | $16.00 | $16.00 | $16.00 | 0.00% | 3,000 |
| Aug 2018 | $16.54 | $16.54 | $16.00 | $16.00 | -3.24% | 1,000 |
| Jul 2018 | $19.05 | $19.05 | $16.54 | $16.54 | -13.20% | 6,300 |
| Jun 2018 | $19.05 | $19.05 | $19.05 | $19.05 | -4.03% | 500 |
| May 2018 | $19.85 | $19.85 | $19.85 | $19.85 | 0.00% | 3,000 |
| Apr 2018 | $19.85 | $19.85 | $19.85 | $19.85 | 0.00% | 0 |
| Mar 2018 | $19.85 | $19.85 | $19.85 | $19.85 | 0.00% | 0 |
| Feb 2018 | $18.00 | $19.85 | $18.00 | $19.85 | +10.28% | 100 |
| Jan 2018 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 0 |
| Dec 2017 | $20.10 | $20.10 | $17.31 | $18.00 | -10.45% | 2,600 |
| Nov 2017 | $20.10 | $20.10 | $20.10 | $20.10 | +6.81% | 1,000 |
| Oct 2017 | $19.33 | $19.33 | $18.82 | $18.82 | -2.66% | 5,300 |
| Sep 2017 | $15.32 | $19.33 | $15.32 | $19.33 | +26.19% | 6,700 |
| Aug 2017 | $15.32 | $15.32 | $15.32 | $15.32 | 0.00% | 2,000 |
| Jul 2017 | $15.32 | $15.32 | $15.32 | $15.32 | 0.00% | 0 |
| Jun 2017 | $15.32 | $15.32 | $15.32 | $15.32 | 0.00% | 3,900 |
| May 2017 | $15.32 | $15.32 | $15.32 | $15.32 | 0.00% | 4,000 |
| Apr 2017 | $15.32 | $15.32 | $15.32 | $15.32 | 0.00% | 5,000 |
| Mar 2017 | $15.32 | $15.32 | $15.32 | $15.32 | 0.00% | 18,800 |
| Feb 2017 | $15.32 | $15.32 | $15.32 | $15.32 | 0.00% | 41,300 |
| Jan 2017 | $15.32 | $15.32 | $15.32 | $15.32 | 0.00% | 0 |
| Dec 2016 | $15.32 | $15.32 | $15.32 | $15.32 | 0.00% | 33,100 |
| Nov 2016 | $14.87 | $15.32 | $14.70 | $15.32 | +3.03% | 14,200 |
| Oct 2016 | $14.87 | $14.87 | $14.87 | $14.87 | 0.00% | 0 |
| Sep 2016 | $13.69 | $14.87 | $12.98 | $14.87 | +8.62% | 1,500 |
| Aug 2016 | $12.98 | $13.69 | $12.98 | $13.69 | +5.47% | 24,300 |
| Jul 2016 | $12.45 | $12.98 | $12.45 | $12.98 | +4.26% | 1,700 |
| Jun 2016 | $14.85 | $15.40 | $12.45 | $12.45 | -16.16% | 15,800 |
| May 2016 | $15.30 | $15.30 | $13.90 | $14.85 | -2.94% | 1,200 |
| Apr 2016 | $15.30 | $15.30 | $15.30 | $15.30 | 0.00% | 0 |
| Mar 2016 | $16.00 | $16.00 | $14.45 | $15.30 | -4.37% | 7,600 |
| Feb 2016 | $14.90 | $16.00 | $14.90 | $16.00 | +7.38% | 1,100 |
| Jan 2016 | $14.90 | $14.90 | $14.90 | $14.90 | 0.00% | 0 |
| Dec 2015 | $14.90 | $14.90 | $14.90 | $14.90 | 0.00% | 0 |
| Nov 2015 | $14.90 | $14.90 | $14.90 | $14.90 | 0.00% | 0 |
| Oct 2015 | $14.90 | $14.90 | $14.90 | $14.90 | 0.00% | 0 |
| Sep 2015 | $13.10 | $14.90 | $13.10 | $14.90 | +13.74% | 1,100 |
| Aug 2015 | $13.10 | $13.10 | $13.10 | $13.10 | 0.00% | 0 |
| Jul 2015 | $12.45 | $13.80 | $12.45 | $13.10 | +5.22% | 2,800 |
| Jun 2015 | $12.45 | $12.45 | $12.45 | $12.45 | 0.00% | 2,800 |
| May 2015 | $11.85 | $12.45 | $11.85 | $12.45 | +5.06% | 100 |
| Apr 2015 | $12.05 | $12.20 | $11.85 | $11.85 | +10.75% | 3,300 |
| Mar 2015 | $10.70 | $10.70 | $10.70 | $10.70 | 0.00% | 0 |
| Feb 2015 | $11.95 | $11.95 | $10.70 | $10.70 | -10.46% | 100 |
| Jan 2015 | $10.70 | $11.95 | $10.70 | $11.95 | +11.68% | 10,100 |
| Dec 2014 | $10.70 | $10.70 | $10.70 | $10.70 | 0.00% | 0 |
| Nov 2014 | $9.60 | $10.70 | $9.60 | $10.70 | +11.46% | 1,000 |
| Oct 2014 | $9.60 | $9.60 | $9.60 | $9.60 | 0.00% | 0 |
| Sep 2014 | $9.29 | $9.60 | $9.29 | $9.60 | +3.37% | 100 |
| Aug 2014 | $9.29 | $9.29 | $9.29 | $9.29 | 0.00% | 0 |
| Jul 2014 | $9.29 | $9.29 | $9.29 | $9.29 | 0.00% | 0 |
| Jun 2014 | $9.55 | $9.55 | $9.29 | $9.29 | -2.75% | 12,300 |
| May 2014 | $9.99 | $9.99 | $9.55 | $9.55 | -4.40% | 35,000 |
| Apr 2014 | $9.99 | $9.99 | $9.99 | $9.99 | 0.00% | 0 |
| Mar 2014 | $7.50 | $9.99 | $7.50 | $9.99 | +33.20% | 1,100 |
| Feb 2014 | $7.50 | $7.50 | $7.50 | $7.50 | 0.00% | 0 |
| Jan 2014 | $7.50 | $7.50 | $7.50 | $7.50 | 0.00% | 0 |
| Dec 2013 | $7.50 | $7.50 | $7.50 | $7.50 | 0.00% | 0 |
| Nov 2013 | $7.89 | $7.89 | $7.50 | $7.50 | -4.94% | 100 |
| Oct 2013 | $7.89 | $7.89 | $7.89 | $7.89 | 0.00% | 0 |
| Sep 2013 | $9.05 | $9.05 | $7.89 | $7.89 | -12.82% | 10,000 |
| Aug 2013 | $7.50 | $9.05 | $7.50 | $9.05 | +20.67% | 65,300 |
| Jul 2013 | $7.50 | $7.50 | $7.50 | $7.50 | 0.00% | 0 |
| Jun 2013 | $7.50 | $7.50 | $7.50 | $7.50 | 0.00% | 0 |
| May 2013 | $7.50 | $7.50 | $7.50 | $7.50 | 0.00% | 0 |
| Apr 2013 | $7.50 | $7.50 | $7.50 | $7.50 | 0.00% | 0 |
| Mar 2013 | $7.50 | $7.50 | $7.50 | $7.50 | 0.00% | 0 |
| Feb 2013 | $6.39 | $7.50 | $6.39 | $7.50 | +17.32% | 2,000 |
| Jan 2013 | $6.39 | $6.39 | $6.39 | $6.39 | 0.00% | 0 |
| Dec 2012 | $5.92 | $6.39 | $5.92 | $6.39 | +7.99% | 69,200 |
| Nov 2012 | $5.92 | $5.92 | $5.92 | $5.92 | 0.00% | 0 |
| Oct 2012 | $5.25 | $5.92 | $5.25 | $5.92 | +12.72% | 1,600 |
| Sep 2012 | $5.25 | $5.25 | $5.25 | $5.25 | 0.00% | 0 |
| Aug 2012 | $5.75 | $5.75 | $5.20 | $5.25 | -8.66% | 600 |
| Jul 2012 | $5.75 | $5.75 | $5.75 | $5.75 | 0.00% | 0 |
| Jun 2012 | $5.75 | $5.75 | $5.75 | $5.75 | 0.00% | 0 |
| May 2012 | $5.75 | $5.75 | $5.75 | $5.75 | 0.00% | 0 |
| Apr 2012 | $4.50 | $5.75 | $4.50 | $5.75 | +27.78% | 2,800 |
| Mar 2012 | $4.50 | $4.50 | $4.50 | $4.50 | 0.00% | 0 |
| Feb 2012 | $4.50 | $4.50 | $4.50 | $4.50 | 0.00% | 0 |
| Jan 2012 | $4.50 | $4.50 | $4.50 | $4.50 | 0.00% | 0 |
| Dec 2011 | $4.50 | $4.50 | $4.50 | $4.50 | 0.00% | 0 |
| Nov 2011 | $4.35 | $4.50 | $4.35 | $4.50 | +3.45% | 1,200 |
| Oct 2011 | $4.10 | $4.47 | $4.10 | $4.35 | +6.10% | 5,700 |
| Sep 2011 | $4.45 | $4.45 | $4.10 | $4.10 | -7.87% | 5,000 |
| Aug 2011 | $4.55 | $4.55 | $4.40 | $4.45 | -2.20% | 3,200 |
| Jul 2011 | $5.00 | $5.00 | $4.55 | $4.55 | -9.00% | 2,800 |
| Jun 2011 | $4.58 | $5.00 | $4.58 | $5.00 | +9.08% | 2,000 |
| May 2011 | $4.58 | $4.58 | $4.58 | $4.58 | 0.00% | 0 |
| Apr 2011 | $4.58 | $4.58 | $4.58 | $4.58 | 0.00% | 0 |
| Mar 2011 | $5.01 | $5.01 | $4.58 | $4.58 | -8.50% | 10,000 |
| Feb 2011 | $5.01 | $5.01 | $5.01 | $5.01 | 0.00% | 0 |
| Jan 2011 | $5.35 | $5.35 | $5.01 | $5.01 | -6.36% | 200 |
| Dec 2010 | $5.35 | $5.35 | $5.35 | $5.35 | 0.00% | 0 |
| Nov 2010 | $5.27 | $5.74 | $5.06 | $5.35 | +1.54% | 11,400 |
| Oct 2010 | $5.27 | $5.27 | $5.27 | $5.27 | +4.34% | 2,800 |
| Sep 2010 | $5.05 | $5.05 | $5.05 | $5.05 | 0.00% | 300 |
| Aug 2010 | $5.05 | $5.05 | $5.05 | $5.05 | +2.02% | 2,600 |
| Jul 2010 | $4.95 | $4.95 | $4.95 | $4.95 | 0.00% | 0 |
| Jun 2010 | $4.95 | $4.95 | $4.95 | $4.95 | 0.00% | 0 |
| May 2010 | $4.95 | $4.95 | $4.95 | $4.95 | 0.00% | 0 |
| Apr 2010 | $4.95 | $4.95 | $4.95 | $4.95 | 0.00% | 0 |
| Mar 2010 | $5.05 | $5.05 | $4.61 | $4.95 | -1.98% | 44,200 |
| Feb 2010 | $5.05 | $5.05 | $5.05 | $5.05 | 0.00% | 0 |
| Jan 2010 | $5.05 | $5.05 | $5.05 | $5.05 | 0.00% | 0 |
| Dec 2009 | $4.56 | $5.05 | $4.56 | $5.05 | +10.75% | 500 |
| Nov 2009 | $4.30 | $4.56 | $4.17 | $4.56 | +6.05% | 100,000 |
| Oct 2009 | $4.30 | $4.30 | $4.30 | $4.30 | 0.00% | 0 |
| Sep 2009 | $4.30 | $4.30 | $4.30 | $4.30 | 0.00% | 0 |
| Aug 2009 | $4.00 | $4.40 | $4.00 | $4.30 | +7.50% | 4,400 |
| Jul 2009 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| Jun 2009 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| May 2009 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| Apr 2009 | $4.00 | $4.00 | $4.00 | $4.00 | 0.00% | 0 |
| Mar 2009 | $3.90 | $4.00 | $3.90 | $4.00 | +2.56% | 100 |
| Feb 2009 | $3.90 | $3.90 | $3.90 | $3.90 | 0.00% | 0 |
| Jan 2009 | $3.90 | $3.90 | $3.90 | $3.90 | 0.00% | 0 |
| Dec 2008 | $3.90 | $3.90 | $3.90 | $3.90 | 0.00% | 0 |
| Nov 2008 | $3.65 | $3.90 | $3.65 | $3.90 | +6.85% | 500 |
| Oct 2008 | $3.65 | $3.65 | $3.65 | $3.65 | 0.00% | 0 |
| Sep 2008 | $4.25 | $4.25 | $3.65 | $3.65 | -14.12% | 5,800 |
| Aug 2008 | $4.25 | $4.25 | $4.25 | $4.25 | 0.00% | 0 |
| Jul 2008 | $4.25 | $4.25 | $4.25 | $4.25 | 0.00% | 0 |
| Jun 2008 | $4.25 | $4.25 | $4.25 | $4.25 | 0.00% | 0 |
| May 2008 | $5.30 | $5.30 | $4.25 | $4.25 | -19.81% | 100 |
| Apr 2008 | $5.30 | $5.30 | $5.30 | $5.30 | 0.00% | 0 |
| Mar 2008 | $5.30 | $5.30 | $5.30 | $5.30 | 0.00% | 0 |
| Feb 2008 | $7.75 | $7.75 | $5.30 | $5.30 | -31.61% | 5,600 |
| Jan 2008 | $7.75 | $7.75 | $7.75 | $7.75 | 0.00% | 0 |
| Dec 2007 | $7.75 | $7.75 | $7.75 | $7.75 | 0.00% | 0 |
| Nov 2007 | $7.75 | $7.75 | $7.75 | $7.75 | 0.00% | 0 |
| Oct 2007 | $6.95 | $8.25 | $6.95 | $7.75 | +11.51% | 2,100 |
| Sep 2007 | $6.95 | $6.95 | $6.95 | $6.95 | 0.00% | 0 |
| Aug 2007 | $6.95 | $6.95 | $6.95 | $6.95 | 0.00% | 0 |
| Jul 2007 | $6.95 | $6.95 | $6.95 | $6.95 | 0.00% | 0 |
| Jun 2007 | $7.60 | $7.60 | $6.95 | $6.95 | -8.55% | 300 |
| May 2007 | $7.60 | $7.60 | $7.60 | $7.60 | 0.00% | 0 |
| Apr 2007 | $7.60 | $7.60 | $7.60 | $7.60 | 0.00% | 0 |
| Mar 2007 | $16.50 | $16.50 | $7.60 | $7.60 | -53.94% | 69,300 |
| Feb 2007 | $14.60 | $16.50 | $14.60 | $16.50 | +13.01% | 200 |
| Jan 2007 | $13.99 | $14.60 | $13.99 | $14.60 | +4.36% | 105,900 |
| Dec 2006 | $12.60 | $13.99 | $12.60 | $13.99 | +11.03% | 248,500 |
| Nov 2006 | $9.24 | $12.80 | $9.24 | $12.60 | +36.36% | 8,300 |
| Oct 2006 | $9.24 | $9.24 | $9.24 | $9.24 | 0.00% | 0 |
| Sep 2006 | $9.24 | $9.24 | $9.24 | $9.24 | 0.00% | 0 |
| Aug 2006 | $9.24 | $9.24 | $9.24 | $9.24 | 0.00% | 0 |
| Jul 2006 | $9.24 | $9.24 | $9.24 | $9.24 | 0.00% | 0 |
| Jun 2006 | $9.24 | $9.24 | $9.24 | $9.24 | 0.00% | 0 |
| May 2006 | $9.24 | $9.24 | $9.24 | $9.24 | 0.00% | 0 |
| Apr 2006 | $9.24 | $9.24 | $9.24 | $9.24 | 0.00% | 0 |
| Mar 2006 | $9.24 | $9.24 | $9.24 | $9.24 | 0.00% | 0 |
| Feb 2006 | $9.12 | $9.24 | $9.12 | $9.24 | +16.23% | 12,300 |
| Jan 2006 | $7.95 | $7.95 | $7.95 | $7.95 | 0.00% | 0 |
| Dec 2005 | $7.95 | $7.95 | $7.95 | $7.95 | 0.00% | 0 |
| Nov 2005 | $7.95 | $7.95 | $7.95 | $7.95 | 0.00% | 0 |
| Oct 2005 | $7.95 | $7.95 | $7.95 | $7.95 | 0.00% | 0 |
| Sep 2005 | $8.30 | $8.30 | $7.95 | $7.95 | -4.22% | 5,800 |
| Aug 2005 | $7.23 | $8.42 | $7.23 | $8.30 | +14.75% | 9,600 |
| Jul 2005 | $7.23 | $7.23 | $7.23 | $7.23 | 0.00% | 0 |
| Jun 2005 | $7.23 | $7.23 | $7.23 | $7.23 | 0.00% | 0 |
| May 2005 | $8.45 | $8.45 | $7.23 | $7.23 | -14.40% | 113,800 |
| Apr 2005 | $8.45 | $8.45 | $8.45 | $8.45 | 0.00% | 0 |
| Mar 2005 | $8.45 | $8.45 | $8.45 | $8.45 | 0.00% | 0 |
| Feb 2005 | $8.10 | $8.45 | $8.10 | $8.45 | +4.32% | 300 |
| Jan 2005 | $7.10 | $8.10 | $7.10 | $8.10 | +14.08% | 300 |
| Dec 2004 | $6.45 | $7.31 | $6.45 | $7.10 | +10.08% | 54,200 |
| Nov 2004 | $4.70 | $6.55 | $4.70 | $6.45 | +37.23% | 151,000 |
| Oct 2004 | $6.05 | $6.05 | $4.70 | $4.70 | -22.31% | 4,000 |
| Sep 2004 | $6.05 | $6.05 | $6.05 | $6.05 | 0.00% | 0 |
| Aug 2004 | $6.05 | $6.05 | $6.05 | $6.05 | 0.00% | 0 |
| Jul 2004 | $8.80 | $8.80 | $6.05 | $6.05 | -31.25% | 5,000 |
| Jun 2004 | $8.80 | $8.80 | $8.80 | $8.80 | 0.00% | 0 |
| May 2004 | $8.80 | $8.80 | $8.80 | $8.80 | 0.00% | 0 |
| Apr 2004 | $8.80 | $8.80 | $8.80 | $8.80 | 0.00% | 0 |
| Mar 2004 | $8.80 | $8.80 | $8.80 | $8.80 | 0.00% | 0 |
| Feb 2004 | $8.80 | $8.80 | $8.80 | $8.80 | 0.00% | 0 |
| Jan 2004 | $7.80 | $8.80 | $7.80 | $8.80 | +12.82% | 7,400 |
| Dec 2003 | $7.80 | $7.80 | $7.80 | $7.80 | 0.00% | 0 |
| Nov 2003 | $6.55 | $7.80 | $6.55 | $7.80 | +19.08% | 600 |
| Oct 2003 | $6.55 | $6.55 | $6.55 | $6.55 | 0.00% | 0 |
| Sep 2003 | $6.55 | $6.55 | $6.55 | $6.55 | 0.00% | 0 |
| Aug 2003 | $6.55 | $6.55 | $6.55 | $6.55 | 0.00% | 0 |
| Jul 2003 | $6.55 | $6.55 | $6.55 | $6.55 | 0.00% | 0 |
| Jun 2003 | $6.55 | $6.55 | $6.55 | $6.55 | 0.00% | 0 |
| May 2003 | $5.86 | $6.55 | $5.86 | $6.55 | +11.85% | 2,500 |
| Apr 2003 | $5.86 | $5.86 | $5.86 | $5.86 | 0.00% | 0 |
| Mar 2003 | $5.40 | $5.98 | $5.40 | $5.86 | +8.44% | 83,500 |
| Feb 2003 | $5.40 | $5.40 | $5.40 | $5.40 | 0.00% | 0 |
| Jan 2003 | $5.40 | $5.40 | $5.40 | $5.40 | 0.00% | 0 |
| Dec 2002 | $5.40 | $5.40 | $5.40 | $5.40 | 0.00% | 0 |
| Nov 2002 | $5.40 | $5.40 | $5.40 | $5.40 | 0.00% | 0 |
| Oct 2002 | $5.40 | $5.40 | $5.40 | $5.40 | 0.00% | 0 |
| Sep 2002 | $5.40 | $5.40 | $5.40 | $5.40 | 0.00% | 0 |
| Aug 2002 | $5.40 | $5.40 | $5.40 | $5.40 | 0.00% | 0 |
| Jul 2002 | $6.41 | $6.41 | $5.40 | $5.40 | -15.76% | 2,400 |
| Jun 2002 | $5.82 | $6.45 | $5.82 | $6.41 | +10.12% | 20,000 |
| May 2002 | $5.82 | $5.82 | $5.82 | $5.82 | 0.00% | 0 |
| Apr 2002 | $6.75 | $6.75 | $5.47 | $5.82 | -13.76% | 44,000 |
| Mar 2002 | $6.75 | $6.75 | $6.75 | $6.75 | 0.00% | 0 |
| Feb 2002 | $6.75 | $6.75 | $6.75 | $6.75 | 0.00% | 0 |
| Jan 2002 | $6.75 | $6.75 | $6.75 | $6.75 | 0.00% | 0 |
| Dec 2001 | $6.75 | $6.75 | $6.75 | $6.75 | 0.00% | 0 |
| Nov 2001 | $6.75 | $6.75 | $6.75 | $6.75 | 0.00% | 0 |
| Oct 2001 | $6.75 | $6.75 | $6.75 | $6.75 | 0.00% | 0 |
| Sep 2001 | $10.32 | $10.32 | $6.75 | $6.75 | -34.59% | 252,600 |
| Aug 2001 | $10.32 | $10.32 | $10.32 | $10.32 | 0.00% | 0 |
| Jul 2001 | $10.32 | $10.32 | $10.32 | $10.32 | – | 120,000 |
Seasonality
RYAOF 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 | 3.0% | 2.1% | -5.1% | -2.9% | 14.6% | -2.5% | -1.7% | -0.1% | 6.2% | -2.4% | 2.0% | 6.5% |
| Months up | 4 of 10 | 3 of 10 | 0 of 10 | 2 of 10 | 3 of 10 | 1 of 10 | 2 of 10 | 2 of 10 | 4 of 10 | 1 of 10 | 3 of 9 | 3 of 9 |
| 2026 | 26.6% | 0.0% | 0.0% | -32.5% | -1.4% | 0.0% | 16.9% | 0.0% | 0.0% | 0.0% | ||
| 2025 | 2.0% | 0.0% | 0.0% | 0.0% | 129.2% | 0.0% | 10.0% | 0.9% | -4.5% | 0.0% | 0.0% | 3.8% |
| 2024 | 16.4% | 0.0% | 0.0% | 0.0% | 0.0% | -8.8% | -24.8% | 1.4% | 0.0% | 0.0% | 0.0% | -14.3% |
| 2023 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 36.2% | 0.0% | 0.0% | 0.0% |
| 2022 | 0.0% | 0.0% | 0.0% | -6.8% | 0.0% | -13.3% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2021 | -11.4% | 6.0% | -8.3% | 2.1% | 2.6% | 0.8% | -0.8% | 0.0% | 1.8% | -10.0% | -10.6% | 0.0% |
| 2020 | 13.3% | -5.5% | -42.9% | 7.9% | 30.3% | 0.0% | 0.0% | 0.0% | 0.0% | 5.2% | 0.0% | 53.4% |
| 2019 | -16.9% | 10.2% | 0.0% | 0.0% | -14.3% | 0.0% | -4.9% | 0.0% | 2.3% | 0.0% | 11.7% | 25.6% |
| 2018 | 0.0% | 10.3% | 0.0% | 0.0% | 0.0% | -4.0% | -13.2% | -3.2% | 0.0% | -16.8% | 10.2% | 0.0% |
| 2017 | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 26.2% | -2.7% | 6.8% | -10.4% |
See a number that looks wrong?