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 $1,872.8 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,217.8, while $1000 invested 1 year ago would be worth $907.69. This corresponds to total returns of 87.28%, 21.78%, -9.23%, respectively, with annualized returns of 6.47%, 4.02%, -9.23%.

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
October 01, 2026	54.82	54.18	54.18	55.17	53.29	2.74M
September 30, 2026	55.54	55.01	55.01	55.61	54.98	820,545
September 29, 2026	55.66	55.49	55.49	55.76	54.91	737,056
September 28, 2026	54.54	55.13	55.13	55.69	54.37	922,825
September 25, 2026	54.94	55.3	55.3	55.72	54.19	1.07M
September 24, 2026	53.97	54.04	54.04	54.74	53.38	1.37M
September 23, 2026	55.02	54.69	54.69	55.02	54.15	1.56M
September 22, 2026	56.07	55.85	55.85	56.14	54.97	2.32M
September 21, 2026	53.97	54.3	54.3	54.4	53.4	1.56M
September 18, 2026	53	53.51	53.51	53.64	52.91	1.06M
September 17, 2026	53.41	53.5	53.5	53.61	52.94	2.05M
September 16, 2026	52.45	52.63	52.63	53.03	52.06	2.18M
September 15, 2026	53.21	51.95	51.95	53.3	51.68	2.5M
September 11, 2026	53.93	53.8	53.8	54.01	53.15	2.44M
September 10, 2026	53.5	53	53	53.79	52.89	1.77M
September 09, 2026	54.01	54.25	54.25	54.39	53.73	2.09M
September 08, 2026	54.58	54.37	54.37	55.07	54.31	913,429
September 04, 2026	55.39	55.36	55.36	56.4	55.21	1.46M
September 03, 2026	55.12	54.7	54.7	55.18	54.41	1M
September 02, 2026	55.4	54.42	54.42	55.4	54.4	1.19M
September 01, 2026	54.92	53.82	53.82	55.11	53.73	724,552
August 31, 2026	55.51	55.37	55.37	55.7	55.37	552,763
August 28, 2026	56.24	56.13	56.13	56.48	55.98	587,404
August 27, 2026	56.38	55.45	55.45	56.38	55.31	1.47M
August 26, 2026	58.34	56.69	56.69	58.64	56.68	1.01M
August 25, 2026	57.18	57.28	57.28	57.32	56.74	939,345
August 24, 2026	55.9	56.59	56.59	57	55.69	732,354
August 21, 2026	55.54	55.8	55.8	55.89	54.93	2.01M
August 20, 2026	54.27	54.51	54.51	54.86	54.06	2.32M
August 19, 2026	55.58	54.79	54.79	55.58	54.73	2.18M
August 18, 2026	56.66	55.41	55.41	56.73	55.37	1.5M
August 17, 2026	58.57	57.34	57.34	58.87	57.29	835,306
August 14, 2026	58.97	58.81	58.81	59.08	58.59	539,318
August 13, 2026	60.19	59.17	59.17	60.26	59.08	672,596
August 12, 2026	60.59	59.36	59.36	60.8	59.32	1.25M
August 11, 2026	59.53	59.37	59.37	59.89	59.25	607,899
August 10, 2026	60.09	59.51	59.51	60.26	59.36	570,145
August 07, 2026	60.55	60.19	60.19	60.79	59.98	484,357
August 06, 2026	60.78	60.55	60.55	61.42	60.26	466,472
August 05, 2026	60.45	61.19	61.19	61.73	60.34	1M
August 04, 2026	60.18	60.19	60.19	61.1	60.14	849,269
August 03, 2026	59.96	59.96	59.96	60.58	59.35	940,335
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