Ryanair Holdings plc (RYAAY) NASDAQ

Currency In USD

RYAAY Historical Return

If you invested $1000 in Ryanair Holdings plc (RYAAY) 10 years ago, it would be worth $2,202.94 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,397.75, while $1000 invested 1 year ago would be worth $930.06. This corresponds to total returns of 120.29%, 39.78%, -6.99%, respectively, with annualized returns of 8.21%, 6.92%, -6.99%.

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
July 31, 2026	59.39	58.51	58.51	59.57	58.39	1.12M
July 30, 2026	59.32	60.17	60.17	60.33	58.81	1.09M
July 29, 2026	58.11	57.86	57.86	58.67	57.55	1.01M
July 28, 2026	58.31	59.79	59.79	59.92	57.49	2.16M
July 27, 2026	58.79	57.47	57.47	59.02	57.27	1.86M
July 23, 2026	56.84	56.35	56.35	57.25	55.86	1.65M
July 22, 2026	58.41	58.41	58.41	59.05	57.78	1.87M
July 21, 2026	59.19	58.8	58.8	60.32	58.68	2.07M
July 20, 2026	60.75	58.91	58.91	61.31	58.51	2.4M
July 17, 2026	64.53	62.57	62.57	64.7	62.5	1.38M
July 16, 2026	66.32	66.36	66.36	66.51	65.65	1.55M
July 15, 2026	64.49	66.63	66.63	67.59	64.49	2.78M
July 14, 2026	64.13	64.29	64.29	64.63	63.89	1.19M
July 13, 2026	64.11	63.91	63.91	64.23	63.47	2.44M
July 10, 2026	65.14	64.63	64.63	65.87	64.55	1.49M
July 09, 2026	63.87	64.15	64.15	65.12	63.73	2.54M
July 08, 2026	64.9	65.51	65.51	65.8	64.48	2.9M
July 07, 2026	66.59	66.35	66.35	66.94	65.93	3.46M
July 06, 2026	65.24	67.06	67.06	67.13	65.24	1.85M
July 02, 2026	64.86	65.49	65.49	66.17	64	1.39M
July 01, 2026	63.73	63.48	63.48	63.81	62.84	751,137
June 30, 2026	63.97	64.75	64.75	64.9	63.44	1.24M
June 29, 2026	64.11	64.32	64.32	64.67	63.89	1.05M
June 26, 2026	64.4	64.49	64.49	65.17	64.21	742,069
June 25, 2026	64.8	64.17	64.17	65.59	63.79	800,750
June 24, 2026	62.36	63.73	63.73	64.24	62.36	1.39M
June 23, 2026	61.69	62.36	62.36	62.64	61.46	543,927
June 22, 2026	62.07	62.74	62.74	63.29	61.95	978,754
June 18, 2026	61.35	61.24	61.24	62.21	60.91	946,707
June 17, 2026	61.73	60.64	60.64	62.08	60.56	661,200
June 16, 2026	62.39	62.15	62.15	62.67	62.1	847,355
June 15, 2026	62.5	61.87	61.87	62.83	61.28	1.22M
June 12, 2026	60.9	60.33	60.33	60.99	59.82	1.03M
June 11, 2026	56.4	59.39	59.39	59.42	56.23	827,225
June 10, 2026	56.87	55.75	55.75	57	55.75	570,204
June 09, 2026	58.09	58	58	58.31	56.27	1.18M
June 08, 2026	56.99	56.33	56.33	57.12	56.28	651,034
June 05, 2026	56.96	56.98	56.98	57.77	56.79	916,535
June 04, 2026	58.17	56.97	56.97	58.18	56.92	867,100
June 03, 2026	57.31	57.15	57.15	58.02	57.07	1.33M
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