Ryanair Holdings plc (RYAAY) NASDAQ

58.72

-0.64(-1.08%)

Updated at June 02 04:00PM

Currency In USD

RYAAY Historical Return

If you invested $1000 in Ryanair Holdings plc (RYAAY) 10 years ago, it would be worth $1,755.98 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,337.89, while $1000 invested 1 year ago would be worth $1,076.25. This corresponds to total returns of 75.6%, 33.79%, 7.62%, respectively, with annualized returns of 5.79%, 5.99%, 7.62%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RYAAY Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	59.9	58.72	58.72	60.03	58.66	1.35M
June 01, 2026	58.96	59.36	59.36	59.68	58.25	988,649
May 29, 2026	60.91	60.78	60.78	61.49	60.13	1.97M
May 28, 2026	59.86	61.24	61.24	61.38	59.51	1.53M
May 27, 2026	61.51	61.1	61.1	62.15	61.02	1.98M
May 26, 2026	61.45	60.29	60.29	61.81	60.1	2.1M
May 22, 2026	58.27	59.62	59.62	59.81	58.23	2.61M
May 21, 2026	56.1	57.42	57.42	58.24	55.99	1.66M
May 20, 2026	54.72	56.89	56.89	57.27	54.08	2.12M
May 19, 2026	54.34	54.16	54.16	55.12	53.95	1.17M
May 18, 2026	56.43	56.09	56.09	57.82	55.71	1.66M
May 15, 2026	54	53.36	53.36	54.34	53.3	1.32M
May 14, 2026	55.07	55.21	55.21	55.66	54.71	1.37M
May 13, 2026	55.22	54.94	54.94	56	54.89	1.66M
May 12, 2026	56.42	56.28	56.28	56.65	55.96	988,012
May 11, 2026	57.71	56.6	56.6	57.84	56.5	1.81M
May 08, 2026	58.93	58.07	58.07	59.17	57.72	1.16M
May 07, 2026	59.76	59.32	59.32	60.75	59.16	2.03M
May 06, 2026	59.06	58.53	58.53	59.39	58.44	1.56M
May 05, 2026	53.38	54.43	54.43	54.62	53.14	1.77M
May 04, 2026	54.33	53.24	53.24	54.99	53.18	3.31M
May 01, 2026	54.76	54.47	54.47	55.3	53.99	1.36M
April 30, 2026	54.58	54.65	54.65	55.13	54.38	1.9M
April 29, 2026	54.28	53.91	53.91	54.62	53.72	1.28M
April 28, 2026	54.57	54.42	54.42	55.33	53.6	1.69M
April 27, 2026	55.93	55.53	55.53	56.42	55.4	1.39M
April 24, 2026	56.55	56.67	56.67	56.87	56.16	1.52M
April 23, 2026	57.68	56.88	56.88	58.14	56.29	1.49M
April 22, 2026	59.27	58.66	58.66	59.52	58.38	1.43M
April 21, 2026	60.42	59.15	59.15	60.78	58.9	1.21M
April 20, 2026	61.24	60.49	60.49	61.9	60.15	1.27M
April 17, 2026	61.1	62.03	62.03	63.96	61.1	1.92M
April 16, 2026	59.58	57.38	57.38	60.1	57.34	1.76M
April 15, 2026	62	61.97	61.97	62.42	61.58	1.22M
April 14, 2026	62.44	62.55	62.55	63.44	62.37	771,666
April 13, 2026	61.32	62.14	62.14	62.43	60.98	1.24M
April 10, 2026	63.76	62.36	62.36	63.93	62.32	713,151
April 09, 2026	62.57	63.54	63.54	64	61.69	1.64M
April 08, 2026	65.77	64.2	64.2	66.39	64.06	1.99M
April 07, 2026	58.17	58.29	58.29	58.52	57.51	918,700
April 06, 2026	58.62	58.67	58.67	58.95	58.1	625,796
April 02, 2026	58.04	58.74	58.74	59.2	57.5	2.55M
April 01, 2026	59	60.02	60.02	60.46	58.61	1.38M
March 31, 2026	57.83	57.8	57.8	58.51	56.52	2.66M
March 30, 2026	58	55.89	55.89	58.27	55.82	3.64M
March 27, 2026	60.42	58.48	58.48	60.59	58.45	1.32M
March 26, 2026	60.67	60.69	60.69	61.57	60.48	804,937
March 25, 2026	61.21	61.37	61.37	61.81	60.87	989,765
March 24, 2026	58.68	60.16	60.16	60.21	58.5	1.09M
March 23, 2026	60.22	59.3	59.3	60.83	59.22	1.64M
March 20, 2026	58.93	57.63	57.63	59.07	57.61	1.79M
March 19, 2026	59.2	59.5	59.5	60.07	59.05	1.73M
March 18, 2026	61.52	59.8	59.8	61.89	59.76	1.46M
March 17, 2026	61.47	61.55	61.55	62.23	61.11	2.46M
March 16, 2026	61.7	62.14	62.14	62.22	61.36	868,605
March 13, 2026	61.38	61.29	61.29	61.87	61.11	1.61M
March 12, 2026	62.13	61.47	61.47	63.29	61.39	1.45M
March 11, 2026	63.59	63.94	63.94	64.2	63.17	792,074
March 10, 2026	63.74	63.89	63.89	65.31	62.9	1.51M
March 09, 2026	61.75	63.05	63.05	63.25	60.55	1.61M