Ryanair Holdings plc (RYAAY) Stock Price History
Historical prices from 1997 to 2026
- 1M
- -4.5%
- 3M
- -15.2%
- YTD
- -25.5%
- 1Y
- -4.7%
- 3Y
- +10.8%
- 5Y
- +3.4%
Loading 10-year price history...
RYAAY Historical Performance
RYAAY Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +23.7%
- 2003 annual price return
- +26.2%
- 2004 annual price return
- -20.8%
- 2005 annual price return
- +35.3%
- 2006 annual price return
- +44.9%
- 2007 annual price return
- -7.8%
- 2008 annual price return
- -22.8%
- 2009 annual price return
- -12.2%
- 2010 annual price return
- +10.0%
- 2011 annual price return
- -10.5%
- 2012 annual price return
- +23.4%
- 2013 annual price return
- +35.6%
- 2014 annual price return
- +51.7%
- 2015 annual price return
- +20.5%
- 2016 annual price return
- -1.7%
- 2017 annual price return
- +30.8%
- 2018 annual price return
- -32.2%
- 2019 annual price return
- +21.8%
- 2020 annual price return
- +23.2%
- 2021 annual price return
- -2.8%
- 2022 annual price return
- -29.8%
- 2023 annual price return
- +78.9%
- 2024 annual price return
- -15.7%
- 2025 annual price return
- +68.2%
- 2026 annual price return
- -19.3%
RYAAY Stock Price Trajectory (1997–2026)
As of September 25, 2026, Ryanair Holdings plc (RYAAY) trades at $54.04, representing a -4.7% return over the past year. The stock has delivered a +24.9% total return over five years (+3.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $74.24 on January 5, 2026. From this peak, RYAAY has corrected -27.2%, currently trading 13% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers LUV (+25.7% 1Y), ULCC (+13.8% 1Y), and SNCY (+30.9% 1Y), RYAAY has underperformed the peer group average. Compare RYAAY vs LUV →
RYAAY Historical Price Data · from 1997
Rows 1–50 of 7,377| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 53.97 | 54.73 | 53.38 | 54.04 | 1.37M | -1.19% |
| 2026-09-23 | 55.02 | 55.02 | 54.16 | 54.69 | 1.56M | -2.08% |
| 2026-09-22 | 56.13 | 56.13 | 54.95 | 55.85 | 2.32M | +2.85% |
| 2026-09-21 | 53.50 | 54.41 | 53.44 | 54.30 | 1.56M | +1.48% |
| 2026-09-18 | 53.10 | 53.64 | 52.91 | 53.51 | 1.06M | +0.02% |
| 2026-09-17 | 53.37 | 53.61 | 52.94 | 53.50 | 2.05M | +1.65% |
| 2026-09-16 | 52.45 | 53.03 | 52.06 | 52.63 | 2.18M | +1.31% |
| 2026-09-15 | 53.27 | 53.30 | 51.68 | 51.95 | 2.50M | -2.28% |
| 2026-09-14 | 52.30 | 53.47 | 52.30 | 53.16 | 1.10M | -1.19% |
| 2026-09-11 | 53.93 | 54.01 | 53.15 | 53.80 | 2.44M | +1.51% |
| 2026-09-10 | 53.37 | 53.78 | 52.89 | 53.00 | 1.77M | -2.30% |
| 2026-09-09 | 54.16 | 54.38 | 53.73 | 54.25 | 2.09M | -0.22% |
| 2026-09-08 | 54.53 | 55.06 | 54.31 | 54.37 | 913K | -1.79% |
| 2026-09-04 | 55.39 | 56.42 | 55.20 | 55.36 | 1.46M | +1.21% |
| 2026-09-03 | 55.12 | 55.17 | 54.41 | 54.70 | 1.00M | +0.51% |
| 2026-09-02 | 55.40 | 55.40 | 54.40 | 54.42 | 1.19M | +1.11% |
| 2026-09-01 | 54.92 | 55.11 | 53.73 | 53.82 | 725K | -2.80% |
| 2026-08-31 | 55.48 | 55.70 | 55.37 | 55.37 | 523K | -1.35% |
| 2026-08-28 | 56.24 | 56.48 | 55.98 | 56.13 | 587K | +1.23% |
| 2026-08-27 | 56.31 | 56.34 | 55.31 | 55.45 | 1.47M | -2.19% |
| 2026-08-26 | 58.40 | 58.63 | 56.69 | 56.69 | 1.01M | -1.03% |
| 2026-08-25 | 57.18 | 57.32 | 56.74 | 57.28 | 940K | +1.22% |
| 2026-08-24 | 55.90 | 57.00 | 55.69 | 56.59 | 732K | +1.42% |
| 2026-08-21 | 55.54 | 55.89 | 54.93 | 55.80 | 2.01M | +2.37% |
| 2026-08-20 | 54.27 | 54.86 | 54.06 | 54.51 | 2.32M | -0.51% |
| 2026-08-19 | 55.58 | 55.58 | 54.73 | 54.79 | 2.18M | -1.12% |
| 2026-08-18 | 56.66 | 56.73 | 55.37 | 55.41 | 1.50M | -3.37% |
| 2026-08-17 | 58.57 | 58.87 | 57.29 | 57.34 | 836K | -2.50% |
| 2026-08-14 | 58.97 | 59.08 | 58.59 | 58.81 | 540K | -0.61% |
| 2026-08-13 | 60.19 | 60.26 | 59.08 | 59.17 | 673K | -0.32% |
| 2026-08-12 | 60.59 | 60.80 | 59.32 | 59.36 | 1.25M | -0.02% |
| 2026-08-11 | 59.53 | 59.89 | 59.25 | 59.37 | 618K | -0.24% |
| 2026-08-10 | 60.09 | 60.26 | 59.36 | 59.51 | 570K | -1.13% |
| 2026-08-07 | 60.55 | 60.79 | 59.98 | 60.19 | 484K | -0.59% |
| 2026-08-06 | 60.78 | 61.42 | 60.26 | 60.55 | 467K | -1.05% |
| 2026-08-05 | 60.45 | 61.73 | 60.34 | 61.19 | 1.00M | +1.66% |
| 2026-08-04 | 60.18 | 61.10 | 60.14 | 60.19 | 849K | +0.38% |
| 2026-08-03 | 59.96 | 60.58 | 59.35 | 59.96 | 940K | +2.48% |
| 2026-07-31 | 59.39 | 59.57 | 58.39 | 58.51 | 1.12M | -2.76% |
| 2026-07-30 | 59.32 | 60.33 | 58.81 | 60.17 | 1.09M | +3.99% |
| 2026-07-29 | 58.11 | 58.67 | 57.55 | 57.86 | 1.01M | -3.23% |
| 2026-07-28 | 58.31 | 59.92 | 57.49 | 59.79 | 2.16M | +4.04% |
| 2026-07-27 | 58.79 | 59.02 | 57.27 | 57.47 | 1.86M | +1.09% |
| 2026-07-24 | 57.54 | 58.09 | 56.83 | 56.85 | 2.05M | +0.89% |
| 2026-07-23 | 56.84 | 57.25 | 55.86 | 56.35 | 1.65M | -3.53% |
| 2026-07-22 | 58.41 | 59.05 | 57.78 | 58.41 | 1.87M | -0.66% |
| 2026-07-21 | 59.19 | 60.32 | 58.68 | 58.80 | 2.07M | -0.19% |
| 2026-07-20 | 60.75 | 61.31 | 58.51 | 58.91 | 2.40M | -5.85% |
| 2026-07-17 | 64.53 | 64.70 | 62.50 | 62.57 | 1.38M | -5.71% |
| 2026-07-16 | 66.32 | 66.51 | 65.65 | 66.36 | 1.55M | -0.41% |
RYAAY Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
RYAAY — Frequently Asked Questions
Quick answers to the most common questions about buying RYAAY stock.
How has RYAAY stock performed recently?
RYAAY declined -4.7% over the past year, below its 5-year annualized CAGR of +3.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is RYAAY's all-time high price?
Ryanair Holdings plc reached $74.24 on 2026-01-05. The 52-week high is $74.24. Current 1-year return of -4.7% places the stock further from historical peaks.
Where can I download RYAAY historical price data?
This page provides RYAAY daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1997-2026, downloadable in CSV format.