Ryanair Holdings plc - Price History
Monthly price history for RYAAY (Ryanair Holdings plc)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $139.91 | $139.91 |
| March 2024 | $145.59 | $145.59 |
| February 2024 | $138.25 | $138.25 |
| January 2024 | $133.60 | $133.60 |
| December 2023 | $132.33 | $133.36 |
| November 2023 | $117.30 | $118.22 |
| October 2023 | $87.02 | $87.70 |
| September 2023 | $96.46 | $97.21 |
| August 2023 | $98.48 | $99.25 |
| July 2023 | $101.74 | $102.53 |
| June 2023 | $109.74 | $110.60 |
| May 2023 | $104.27 | $105.08 |
| April 2023 | $94.85 | $95.59 |
| March 2023 | $93.56 | $94.29 |
| February 2023 | $92.05 | $92.77 |
| January 2023 | $89.83 | $90.53 |
| December 2022 | $74.18 | $74.76 |
| November 2022 | $75.10 | $75.69 |
| October 2022 | $68.36 | $68.89 |
| September 2022 | $57.97 | $58.42 |
| August 2022 | $72.15 | $72.71 |
| July 2022 | $72.44 | $73 |
| June 2022 | $66.73 | $67.25 |
| May 2022 | $86.52 | $87.20 |
| April 2022 | $86.64 | $87.32 |
| March 2022 | $86.44 | $87.12 |
| February 2022 | $98.94 | $99.71 |
| January 2022 | $110.76 | $111.62 |
| December 2021 | $101.54 | $102.33 |
| November 2021 | $94.81 | $95.55 |
| October 2021 | $112.63 | $113.51 |
| September 2021 | $109.21 | $110.06 |
| August 2021 | $106.87 | $107.70 |
| July 2021 | $108.20 | $109.04 |
| June 2021 | $107.37 | $108.21 |
| May 2021 | $115.85 | $116.75 |
| April 2021 | $115.94 | $116.85 |
| March 2021 | $114.11 | $115 |
| February 2021 | $106.69 | $107.52 |
| January 2021 | $94.33 | $95.07 |
| December 2020 | $109.13 | $109.98 |
| November 2020 | $102.97 | $103.77 |
| October 2020 | $79.98 | $80.60 |
| September 2020 | $81.13 | $81.76 |
| August 2020 | $80.27 | $80.90 |
| July 2020 | $74.42 | $75 |
| June 2020 | $65.83 | $66.34 |
| May 2020 | $71.21 | $71.77 |
| April 2020 | $62.98 | $63.47 |
| March 2020 | $52.68 | $53.09 |
| February 2020 | $71.12 | $71.68 |
| January 2020 | $85.94 | $86.61 |
| December 2019 | $86.93 | $87.61 |
| November 2019 | $82.68 | $83.32 |
| October 2019 | $74.06 | $74.64 |
| September 2019 | $65.87 | $66.38 |
| August 2019 | $56.86 | $57.30 |
| July 2019 | $61.65 | $62.13 |
| June 2019 | $63.64 | $64.14 |
| May 2019 | $64.72 | $65.22 |
| April 2019 | $77.04 | $77.64 |
| March 2019 | $74.36 | $74.94 |
| February 2019 | $73.96 | $74.54 |
| January 2019 | $70.45 | $71 |
| December 2018 | $70.79 | $71.34 |
| November 2018 | $81.69 | $82.33 |
| October 2018 | $82.16 | $82.80 |
| September 2018 | $95.30 | $96.04 |
| August 2018 | $101.08 | $101.87 |
| July 2018 | $104.58 | $105.40 |
| June 2018 | $113.34 | $114.23 |
| May 2018 | $115.01 | $115.91 |
| April 2018 | $109.12 | $109.97 |
| March 2018 | $121.90 | $122.85 |
| February 2018 | $120.32 | $121.26 |
| January 2018 | $121.76 | $122.71 |
| December 2017 | $103.38 | $104.19 |
| November 2017 | $121 | $121.94 |
| October 2017 | $111.24 | $112.11 |
| September 2017 | $104.60 | $105.42 |
| August 2017 | $112.82 | $113.70 |
| July 2017 | $112.45 | $113.33 |
| June 2017 | $106.78 | $107.61 |
| May 2017 | $105.91 | $106.74 |
| April 2017 | $91.22 | $91.93 |
| March 2017 | $82.34 | $82.98 |
| February 2017 | $81.12 | $81.75 |
| January 2017 | $83.01 | $83.66 |
| December 2016 | $82.62 | $83.26 |
| November 2016 | $79.22 | $79.84 |
| October 2016 | $74.51 | $75.09 |
| September 2016 | $74.45 | $75.03 |
| August 2016 | $72.05 | $72.61 |
| July 2016 | $70.22 | $70.77 |
| June 2016 | $69 | $69.54 |
| May 2016 | $86.72 | $87.40 |
| April 2016 | $80.32 | $80.95 |
| March 2016 | $85.16 | $85.82 |
| February 2016 | $82.53 | $83.17 |
| January 2016 | $77.74 | $78.35 |
| December 2015 | $85.79 | $86.46 |
| November 2015 | $76.30 | $76.90 |
| October 2015 | $77.58 | $78.19 |
| September 2015 | $78.26 | $78.36 |
| August 2015 | $72.91 | $73 |
| July 2015 | $74.07 | $74.17 |
| June 2015 | $71.31 | $71.40 |
| May 2015 | $66.57 | $66.65 |
| April 2015 | $64.82 | $64.90 |
| March 2015 | $66.74 | $66.82 |
| February 2015 | $63.32 | $63.40 |
| January 2015 | $63.80 | $66.03 |
| December 2014 | $68.91 | $71.32 |
| November 2014 | $60.81 | $62.94 |
| October 2014 | $53.70 | $55.58 |
| September 2014 | $54.56 | $56.47 |
| August 2014 | $53.08 | $54.94 |
| July 2014 | $51.24 | $53.03 |
| June 2014 | $53.95 | $55.84 |
| May 2014 | $54.98 | $56.90 |
| April 2014 | $51.71 | $53.52 |
| March 2014 | $56.86 | $58.86 |
| February 2014 | $54.88 | $56.80 |
| January 2014 | $45.69 | $47.29 |
| December 2013 | $45.38 | $46.97 |
| November 2013 | $46.44 | $48.06 |
| October 2013 | $48.55 | $50.25 |
| September 2013 | $48.09 | $49.78 |
| August 2013 | $45.89 | $47.50 |
| July 2013 | $49.81 | $51.56 |
| June 2013 | $49.82 | $51.57 |
| May 2013 | $47.26 | $48.92 |
| April 2013 | $41.90 | $43.37 |
| March 2013 | $40.40 | $41.81 |
| February 2013 | $37.38 | $38.69 |
| January 2013 | $37.66 | $38.98 |
| December 2012 | $33.14 | $34.31 |
| November 2012 | $33.29 | $34.46 |
| October 2012 | $29.24 | $32.28 |
| September 2012 | $29.24 | $32.28 |
| August 2012 | $28.15 | $31.06 |
| July 2012 | $26.71 | $29.48 |
| June 2012 | $27.57 | $30.42 |
| May 2012 | $27.84 | $30.72 |
| April 2012 | $30.53 | $33.70 |
| March 2012 | $32.90 | $36.31 |
| February 2012 | $30.40 | $33.54 |
| January 2012 | $30.41 | $33.57 |
| December 2011 | $25.26 | $27.88 |
| November 2011 | $27.29 | $30.11 |
| October 2011 | $26.09 | $28.79 |
| September 2011 | $23.35 | $25.77 |
| August 2011 | $23.96 | $26.44 |
| July 2011 | $24.66 | $27.21 |
| June 2011 | $26.61 | $29.36 |
| May 2011 | $26.66 | $29.42 |
| April 2011 | $27.64 | $30.50 |
| March 2011 | $25.21 | $27.82 |
| February 2011 | $25.86 | $28.54 |
| January 2011 | $27.71 | $30.58 |
| December 2010 | $27.89 | $30.78 |
| November 2010 | $27.68 | $30.55 |
| October 2010 | $29.59 | $32.66 |
| September 2010 | $27.94 | $30.83 |
| August 2010 | $24.27 | $28.43 |
| July 2010 | $25.58 | $29.97 |
| June 2010 | $23.14 | $27.11 |
| May 2010 | $20.11 | $23.56 |
| April 2010 | $24.05 | $28.18 |
| March 2010 | $23.21 | $27.19 |
| February 2010 | $23.46 | $27.49 |
| January 2010 | $22.19 | $26 |
| December 2009 | $22.90 | $26.83 |
| November 2009 | $22.38 | $26.22 |
| October 2009 | $23.29 | $27.29 |
| September 2009 | $24.81 | $29.06 |
| August 2009 | $23.40 | $27.41 |
| July 2009 | $24.16 | $28.31 |
| June 2009 | $24.25 | $28.41 |
| May 2009 | $24.87 | $29.14 |
| April 2009 | $23.36 | $27.37 |
| March 2009 | $19.74 | $23.13 |
| February 2009 | $20.36 | $23.86 |
| January 2009 | $20.52 | $24.04 |
| December 2008 | $24.84 | $29.10 |
| November 2008 | $22.43 | $26.28 |
| October 2008 | $19.02 | $22.29 |
| September 2008 | $19.16 | $22.45 |
| August 2008 | $19.44 | $22.78 |
| July 2008 | $20.80 | $24.37 |
| June 2008 | $24.49 | $28.69 |
| May 2008 | $22.51 | $26.37 |
| April 2008 | $23.16 | $27.13 |
| March 2008 | $24.16 | $28.30 |
| February 2008 | $24.41 | $28.60 |
| January 2008 | $28.55 | $33.44 |
| December 2007 | $33.69 | $39.47 |
| November 2007 | $34.65 | $40.60 |
| October 2007 | $42.02 | $49.23 |
| September 2007 | $35.46 | $41.54 |
| August 2007 | $35.68 | $41.80 |
| July 2007 | $35.44 | $41.52 |
| June 2007 | $32.25 | $37.78 |
| May 2007 | $35.27 | $41.32 |
| April 2007 | $39.86 | $46.71 |
| March 2007 | $38.26 | $44.82 |
| February 2007 | $38.31 | $44.88 |
| January 2007 | $37 | $86.70 |
| December 2006 | $34.81 | $81.56 |
| November 2006 | $32.71 | $76.65 |
| October 2006 | $28.54 | $66.87 |
| September 2006 | $27.03 | $63.34 |
| August 2006 | $23.44 | $54.91 |
| July 2006 | $24.14 | $56.55 |
| June 2006 | $22.52 | $52.76 |
| May 2006 | $20.92 | $49.03 |
| April 2006 | $20.11 | $47.12 |
| March 2006 | $23.36 | $54.74 |
| February 2006 | $22.67 | $53.13 |
| January 2006 | $23.38 | $54.78 |
| December 2005 | $23.91 | $56.03 |
| November 2005 | $21.28 | $49.86 |
| October 2005 | $21.17 | $49.61 |
| September 2005 | $19.45 | $45.56 |
| August 2005 | $19.56 | $45.82 |
| July 2005 | $19.99 | $46.85 |
| June 2005 | $19.15 | $44.87 |
| May 2005 | $19.51 | $45.72 |
| April 2005 | $17.13 | $40.13 |
| March 2005 | $18.69 | $43.80 |
| February 2005 | $18.67 | $43.74 |
| January 2005 | $20 | $46.87 |
| December 2004 | $17.40 | $40.78 |
| November 2004 | $16.72 | $39.18 |
| October 2004 | $12.29 | $28.80 |
| September 2004 | $12.47 | $29.22 |
| August 2004 | $13.26 | $31.07 |
| July 2004 | $13.37 | $31.33 |
| June 2004 | $14 | $32.80 |
| May 2004 | $13.11 | $30.71 |
| April 2004 | $14.23 | $33.34 |
| March 2004 | $14.60 | $34.22 |
| February 2004 | $14.78 | $34.64 |
| January 2004 | $14.95 | $35.03 |
| December 2003 | $21.64 | $50.70 |
| November 2003 | $20 | $46.88 |
| October 2003 | $21.85 | $51.20 |
| September 2003 | $17.28 | $40.48 |
| August 2003 | $18.10 | $42.42 |
| July 2003 | $18.23 | $42.72 |
| June 2003 | $19.18 | $44.95 |
| May 2003 | $17.71 | $41.49 |
| April 2003 | $16.94 | $39.70 |
| March 2003 | $17.78 | $41.67 |
| February 2003 | $16.32 | $38.23 |
| January 2003 | $16.89 | $39.57 |
| December 2002 | $16.72 | $39.19 |
| November 2002 | $18.71 | $43.84 |
| October 2002 | $15.89 | $37.24 |
| September 2002 | $14.47 | $33.92 |
| August 2002 | $13.97 | $32.74 |
| July 2002 | $13.74 | $32.18 |
| June 2002 | $14.89 | $34.90 |
| May 2002 | $13.07 | $30.63 |
| April 2002 | $13.24 | $31.02 |
| March 2002 | $12.82 | $30.03 |
| February 2002 | $13.63 | $31.94 |
| January 2002 | $13.77 | $32.28 |
| December 2001 | $13.69 | $32.07 |
| November 2001 | $12.39 | $58.04 |
| October 2001 | $9.98 | $46.78 |
| September 2001 | $8.75 | $41 |
| August 2001 | $10.80 | $50.59 |
| July 2001 | $11.66 | $54.65 |
| June 2001 | $11.09 | $51.99 |
| May 2001 | $11.51 | $53.94 |
| April 2001 | $11.02 | $51.64 |
| March 2001 | $9.50 | $44.53 |
| February 2001 | $12.06 | $56.54 |
| January 2001 | $12.27 | $57.48 |
| December 2000 | $11.89 | $55.73 |
| November 2000 | $10.36 | $48.54 |
| October 2000 | $8.61 | $40.34 |
| September 2000 | $8.22 | $38.53 |
| August 2000 | $7.85 | $36.78 |
| July 2000 | $9 | $42.16 |
| June 2000 | $7.80 | $36.53 |
| May 2000 | $8.65 | $40.53 |
| April 2000 | $8.70 | $40.78 |
| March 2000 | $9.80 | $45.91 |
| February 2000 | $7.26 | $34.03 |
| January 2000 | $7.27 | $68.18 |
| December 1999 | $5.89 | $55.17 |
| November 1999 | $5.32 | $49.91 |
| October 1999 | $4.40 | $41.28 |
| September 1999 | $4.90 | $45.91 |
| August 1999 | $4.90 | $45.91 |
| July 1999 | $5.55 | $52.04 |
| June 1999 | $5.66 | $53.04 |
| May 1999 | $4.70 | $44.03 |
| April 1999 | $4.78 | $44.78 |
| March 1999 | $4.35 | $40.78 |
| February 1999 | $4.04 | $37.90 |
| January 1999 | $3.66 | $34.28 |
| December 1998 | $4.03 | $37.78 |
| November 1998 | $2.91 | $27.27 |
| October 1998 | $3.14 | $29.40 |
| September 1998 | $3.66 | $34.28 |
| August 1998 | $3.15 | $29.52 |
| July 1998 | $4.16 | $39.03 |
| June 1998 | $3.80 | $35.65 |
| May 1998 | $3.75 | $35.15 |
| April 1998 | $4.10 | $38.40 |
| March 1998 | $3.95 | $37.03 |
| February 1998 | $3.95 | $37.03 |
| January 1998 | $2.64 | $24.77 |
| December 1997 | $2.68 | $25.14 |
| November 1997 | $2.86 | $26.77 |
| October 1997 | $2.67 | $25.02 |
| September 1997 | $3.21 | $30.07 |
| August 1997 | $2.94 | $27.52 |
| July 1997 | $3.02 | $28.27 |
| June 1997 | $2.90 | $27.15 |
| May 1997 | $2.64 | $24.77 |
RYAAY
Price: $139.91
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 0.69%
Payout Ratio: 10.06%
Payout Ratio Range:
Dividend Per Share: 0.97 USD
Earnings Per Share: 9.65 USD
P/E Ratio: 14.38
Exchange: NMS
Sector: Industrials
Industry: Airlines
Volume: 216400
Ebitda: 319.4 millionMarket Capitalization: 33.8 billion
Years Paying Dividends: 1