Ryanair Holdings plc ( RYAAY) - Price History
Monthly price history for RYAAY (Ryanair Holdings plc)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $52.53 | $52.53 |
| September 2026 | $55.01 | $55.01 |
| August 2026 | $54.91 | $55.37 |
| July 2026 | $57.59 | $58.51 |
| June 2026 | $63.73 | $64.75 |
| May 2026 | $59.82 | $60.78 |
| April 2026 | $53.79 | $54.65 |
| March 2026 | $56.89 | $57.80 |
| February 2026 | $66.43 | $67.49 |
| January 2026 | $69.49 | $70.60 |
| December 2025 | $70.59 | $72.19 |
| November 2025 | $66.65 | $68.16 |
| October 2025 | $61.09 | $62.48 |
| September 2025 | $58.88 | $60.22 |
| August 2025 | $61.51 | $63.47 |
| July 2025 | $59.85 | $62.27 |
| June 2025 | $55.43 | $57.67 |
| May 2025 | $53.44 | $55.60 |
| April 2025 | $46 | $47.86 |
| March 2025 | $40.72 | $42.37 |
| February 2025 | $46.64 | $48.53 |
| January 2025 | $44.87 | $46.69 |
| December 2024 | $41.42 | $43.59 |
| November 2024 | $41.85 | $44.04 |
| October 2024 | $42.06 | $44.26 |
| September 2024 | $42.93 | $45.18 |
| August 2024 | $42 | $111.50 |
| July 2024 | $38.17 | $101.34 |
| June 2024 | $43.88 | $116.49 |
| May 2024 | $45.84 | $121.69 |
| April 2024 | $51.32 | $136.26 |
| March 2024 | $54.86 | $145.65 |
| February 2024 | $52.10 | $138.30 |
| January 2024 | $50.35 | $133.65 |
| December 2023 | $49.28 | $133.41 |
| November 2023 | $43.69 | $118.27 |
| October 2023 | $32.41 | $87.74 |
| September 2023 | $35.92 | $97.25 |
| August 2023 | $36.68 | $99.29 |
| July 2023 | $37.89 | $102.57 |
| June 2023 | $40.87 | $110.64 |
| May 2023 | $38.83 | $105.12 |
| April 2023 | $35.32 | $95.63 |
| March 2023 | $34.84 | $94.33 |
| February 2023 | $34.28 | $92.81 |
| January 2023 | $33.46 | $90.57 |
| December 2022 | $27.63 | $74.79 |
| November 2022 | $27.97 | $75.72 |
| October 2022 | $25.46 | $68.92 |
| September 2022 | $21.59 | $58.44 |
| August 2022 | $26.87 | $72.74 |
| July 2022 | $26.98 | $73.03 |
| June 2022 | $24.85 | $67.28 |
| May 2022 | $32.22 | $87.24 |
| April 2022 | $32.27 | $87.36 |
| March 2022 | $32.20 | $87.16 |
| February 2022 | $36.85 | $99.75 |
| January 2022 | $41.25 | $111.66 |
| December 2021 | $37.82 | $102.37 |
| November 2021 | $35.31 | $95.59 |
| October 2021 | $41.95 | $113.56 |
| September 2021 | $40.67 | $110.10 |
| August 2021 | $39.80 | $107.74 |
| July 2021 | $40.30 | $109.08 |
| June 2021 | $39.99 | $108.25 |
| May 2021 | $43.14 | $116.80 |
| April 2021 | $43.18 | $116.90 |
| March 2021 | $42.50 | $115.05 |
| February 2021 | $39.73 | $107.56 |
| January 2021 | $35.13 | $95.11 |
| December 2020 | $40.64 | $110.02 |
| November 2020 | $38.35 | $103.81 |
| October 2020 | $29.78 | $80.63 |
| September 2020 | $30.21 | $81.79 |
| August 2020 | $29.90 | $80.93 |
| July 2020 | $27.72 | $75.03 |
| June 2020 | $24.52 | $66.37 |
| May 2020 | $26.52 | $71.80 |
| April 2020 | $23.46 | $63.50 |
| March 2020 | $19.62 | $53.11 |
| February 2020 | $26.49 | $71.71 |
| January 2020 | $32.01 | $86.64 |
| December 2019 | $32.38 | $87.64 |
| November 2019 | $30.79 | $83.35 |
| October 2019 | $27.58 | $74.67 |
| September 2019 | $24.53 | $66.41 |
| August 2019 | $21.18 | $57.32 |
| July 2019 | $22.96 | $62.16 |
| June 2019 | $23.70 | $64.17 |
| May 2019 | $24.10 | $65.25 |
| April 2019 | $28.69 | $77.67 |
| March 2019 | $27.69 | $74.97 |
| February 2019 | $27.55 | $74.57 |
| January 2019 | $26.24 | $71.03 |
| December 2018 | $26.36 | $71.37 |
| November 2018 | $30.42 | $82.36 |
| October 2018 | $30.60 | $82.83 |
| September 2018 | $35.49 | $96.08 |
| August 2018 | $37.65 | $101.91 |
| July 2018 | $38.95 | $105.44 |
| June 2018 | $42.21 | $114.28 |
| May 2018 | $42.83 | $115.96 |
| April 2018 | $40.64 | $110.01 |
| March 2018 | $45.40 | $122.90 |
| February 2018 | $44.81 | $121.31 |
| January 2018 | $45.35 | $122.76 |
| December 2017 | $38.50 | $104.23 |
| November 2017 | $45.06 | $121.99 |
| October 2017 | $41.43 | $112.16 |
| September 2017 | $38.96 | $105.46 |
| August 2017 | $42.02 | $113.75 |
| July 2017 | $41.88 | $113.38 |
| June 2017 | $39.77 | $107.65 |
| May 2017 | $39.44 | $106.78 |
| April 2017 | $33.97 | $91.97 |
| March 2017 | $30.66 | $83.01 |
| February 2017 | $30.21 | $81.78 |
| January 2017 | $30.92 | $83.69 |
| December 2016 | $30.77 | $83.29 |
| November 2016 | $29.50 | $79.87 |
| October 2016 | $27.75 | $75.12 |
| September 2016 | $27.73 | $75.06 |
| August 2016 | $26.83 | $72.64 |
| July 2016 | $26.15 | $70.80 |
| June 2016 | $25.70 | $69.57 |
| May 2016 | $32.30 | $87.44 |
| April 2016 | $29.92 | $80.98 |
| March 2016 | $31.71 | $85.85 |
| February 2016 | $30.74 | $83.20 |
| January 2016 | $28.95 | $78.38 |
| December 2015 | $31.95 | $86.50 |
| November 2015 | $28.42 | $76.93 |
| October 2015 | $28.90 | $78.22 |
| September 2015 | $29.08 | $78.33 |
| August 2015 | $27.09 | $72.98 |
| July 2015 | $27.52 | $74.14 |
| June 2015 | $26.50 | $71.38 |
| May 2015 | $24.74 | $66.63 |
| April 2015 | $24.09 | $64.88 |
| March 2015 | $24.80 | $66.80 |
| February 2015 | $23.53 | $63.38 |
| January 2015 | $23.71 | $66.01 |
| December 2014 | $25.61 | $71.30 |
| November 2014 | $22.60 | $62.92 |
| October 2014 | $19.96 | $55.56 |
| September 2014 | $20.28 | $56.45 |
| August 2014 | $19.73 | $54.92 |
| July 2014 | $19.04 | $53.01 |
| June 2014 | $20.05 | $55.82 |
| May 2014 | $20.43 | $56.88 |
| April 2014 | $19.22 | $53.50 |
| March 2014 | $21.13 | $58.83 |
| February 2014 | $20.40 | $56.78 |
| January 2014 | $16.98 | $47.27 |
| December 2013 | $16.86 | $46.95 |
| November 2013 | $17.26 | $48.05 |
| October 2013 | $18.04 | $50.23 |
| September 2013 | $17.88 | $49.76 |
| August 2013 | $17.06 | $47.48 |
| July 2013 | $18.51 | $51.54 |
| June 2013 | $18.52 | $51.55 |
| May 2013 | $17.57 | $48.90 |
| April 2013 | $15.58 | $43.36 |
| March 2013 | $15.01 | $41.80 |
| February 2013 | $13.89 | $38.68 |
| January 2013 | $14 | $38.97 |
| December 2012 | $12.32 | $34.29 |
| November 2012 | $12.37 | $34.44 |
| October 2012 | $10.89 | $32.26 |
| September 2012 | $10.89 | $32.26 |
| August 2012 | $10.48 | $31.05 |
| July 2012 | $9.94 | $29.47 |
| June 2012 | $10.26 | $30.41 |
| May 2012 | $10.36 | $30.71 |
| April 2012 | $11.37 | $33.68 |
| March 2012 | $12.25 | $36.29 |
| February 2012 | $11.32 | $33.53 |
| January 2012 | $11.32 | $33.55 |
| December 2011 | $9.40 | $27.87 |
| November 2011 | $10.16 | $30.10 |
| October 2011 | $9.71 | $28.78 |
| September 2011 | $8.69 | $25.76 |
| August 2011 | $8.92 | $26.43 |
| July 2011 | $9.18 | $27.20 |
| June 2011 | $9.90 | $29.35 |
| May 2011 | $9.92 | $29.41 |
| April 2011 | $10.29 | $30.49 |
| March 2011 | $9.38 | $27.81 |
| February 2011 | $9.63 | $28.53 |
| January 2011 | $10.32 | $30.57 |
| December 2010 | $10.38 | $30.77 |
| November 2010 | $10.31 | $30.54 |
| October 2010 | $11.02 | $32.64 |
| September 2010 | $10.40 | $30.82 |
| August 2010 | $9.05 | $28.42 |
| July 2010 | $9.54 | $29.96 |
| June 2010 | $8.63 | $27.10 |
| May 2010 | $7.50 | $23.55 |
| April 2010 | $8.97 | $28.17 |
| March 2010 | $8.65 | $27.18 |
| February 2010 | $8.75 | $27.48 |
| January 2010 | $8.27 | $25.99 |
| December 2009 | $8.54 | $26.82 |
| November 2009 | $8.34 | $26.21 |
| October 2009 | $8.68 | $27.28 |
| September 2009 | $9.25 | $29.05 |
| August 2009 | $8.72 | $27.40 |
| July 2009 | $9.01 | $28.30 |
| June 2009 | $9.04 | $28.40 |
| May 2009 | $9.27 | $29.13 |
| April 2009 | $8.71 | $27.36 |
| March 2009 | $7.36 | $23.12 |
| February 2009 | $7.59 | $23.85 |
| January 2009 | $7.65 | $24.03 |
| December 2008 | $9.26 | $29.09 |
| November 2008 | $8.36 | $26.27 |
| October 2008 | $7.09 | $22.28 |
| September 2008 | $7.14 | $22.44 |
| August 2008 | $7.25 | $22.77 |
| July 2008 | $7.76 | $24.36 |
| June 2008 | $9.13 | $28.68 |
| May 2008 | $8.39 | $26.36 |
| April 2008 | $8.63 | $27.12 |
| March 2008 | $9.01 | $28.29 |
| February 2008 | $9.10 | $28.59 |
| January 2008 | $10.64 | $33.43 |
| December 2007 | $12.56 | $39.46 |
| November 2007 | $12.92 | $40.59 |
| October 2007 | $15.67 | $49.21 |
| September 2007 | $13.22 | $41.53 |
| August 2007 | $13.30 | $41.79 |
| July 2007 | $13.21 | $41.51 |
| June 2007 | $12.02 | $37.76 |
| May 2007 | $13.15 | $41.31 |
| April 2007 | $14.86 | $46.69 |
| March 2007 | $14.26 | $44.81 |
| February 2007 | $14.28 | $44.87 |
| January 2007 | $13.80 | $86.66 |
| December 2006 | $12.98 | $81.53 |
| November 2006 | $12.20 | $76.62 |
| October 2006 | $10.64 | $66.85 |
| September 2006 | $10.08 | $63.32 |
| August 2006 | $8.74 | $54.89 |
| July 2006 | $9 | $56.53 |
| June 2006 | $8.40 | $52.74 |
| May 2006 | $7.80 | $49.01 |
| April 2006 | $7.50 | $47.10 |
| March 2006 | $8.71 | $54.72 |
| February 2006 | $8.45 | $53.11 |
| January 2006 | $8.72 | $54.76 |
| December 2005 | $8.92 | $56.01 |
| November 2005 | $7.93 | $49.84 |
| October 2005 | $7.89 | $49.59 |
| September 2005 | $7.25 | $45.55 |
| August 2005 | $7.29 | $45.81 |
| July 2005 | $7.45 | $46.83 |
| June 2005 | $7.14 | $44.86 |
| May 2005 | $7.28 | $45.71 |
| April 2005 | $6.38 | $40.12 |
| March 2005 | $6.97 | $43.79 |
| February 2005 | $6.96 | $43.73 |
| January 2005 | $7.46 | $46.85 |
| December 2004 | $6.49 | $40.77 |
| November 2004 | $6.23 | $39.17 |
| October 2004 | $4.58 | $28.79 |
| September 2004 | $4.65 | $29.21 |
| August 2004 | $4.94 | $31.06 |
| July 2004 | $4.99 | $31.32 |
| June 2004 | $5.22 | $32.79 |
| May 2004 | $4.89 | $30.70 |
| April 2004 | $5.31 | $33.33 |
| March 2004 | $5.44 | $34.20 |
| February 2004 | $5.51 | $34.62 |
| January 2004 | $5.57 | $35.01 |
| December 2003 | $8.07 | $50.68 |
| November 2003 | $7.46 | $46.86 |
| October 2003 | $8.15 | $51.18 |
| September 2003 | $6.44 | $40.47 |
| August 2003 | $6.75 | $42.41 |
| July 2003 | $6.80 | $42.71 |
| June 2003 | $7.15 | $44.94 |
| May 2003 | $6.60 | $41.48 |
| April 2003 | $6.32 | $39.69 |
| March 2003 | $6.63 | $41.66 |
| February 2003 | $6.08 | $38.22 |
| January 2003 | $6.30 | $39.56 |
| December 2002 | $6.24 | $39.18 |
| November 2002 | $6.98 | $43.83 |
| October 2002 | $5.92 | $37.22 |
| September 2002 | $5.40 | $33.90 |
| August 2002 | $5.21 | $32.72 |
| July 2002 | $5.12 | $32.17 |
| June 2002 | $5.55 | $34.88 |
| May 2002 | $4.87 | $30.62 |
| April 2002 | $4.94 | $31.01 |
| March 2002 | $4.78 | $30.02 |
| February 2002 | $5.08 | $31.93 |
| January 2002 | $5.14 | $32.26 |
| December 2001 | $5.10 | $32.06 |
| November 2001 | $4.62 | $58.02 |
| October 2001 | $3.72 | $46.76 |
| September 2001 | $3.26 | $40.99 |
| August 2001 | $4.02 | $50.57 |
| July 2001 | $4.35 | $54.63 |
| June 2001 | $4.14 | $51.97 |
| May 2001 | $4.29 | $53.92 |
| April 2001 | $4.11 | $51.62 |
| March 2001 | $3.54 | $44.52 |
| February 2001 | $4.50 | $56.52 |
| January 2001 | $4.57 | $57.46 |
| December 2000 | $4.43 | $55.71 |
| November 2000 | $3.86 | $48.52 |
| October 2000 | $3.21 | $40.33 |
| September 2000 | $3.06 | $38.52 |
| August 2000 | $2.93 | $36.76 |
| July 2000 | $3.35 | $42.14 |
| June 2000 | $2.91 | $36.52 |
| May 2000 | $3.22 | $40.52 |
| April 2000 | $3.24 | $40.77 |
| March 2000 | $3.65 | $45.89 |
| February 2000 | $2.71 | $34.01 |
| January 2000 | $2.71 | $68.15 |
| December 1999 | $2.20 | $55.15 |
| November 1999 | $1.99 | $49.90 |
| October 1999 | $1.64 | $41.27 |
| September 1999 | $1.83 | $45.89 |
| August 1999 | $1.83 | $45.89 |
| July 1999 | $2.07 | $52.02 |
| June 1999 | $2.11 | $53.02 |
| May 1999 | $1.75 | $44.02 |
| April 1999 | $1.78 | $44.77 |
| March 1999 | $1.62 | $40.77 |
| February 1999 | $1.51 | $37.89 |
| January 1999 | $1.36 | $34.26 |
| December 1998 | $1.50 | $37.77 |
| November 1998 | $1.08 | $27.26 |
| October 1998 | $1.17 | $29.39 |
| September 1998 | $1.36 | $34.26 |
| August 1998 | $1.17 | $29.51 |
| July 1998 | $1.55 | $39.02 |
| June 1998 | $1.42 | $35.64 |
| May 1998 | $1.40 | $35.14 |
| April 1998 | $1.53 | $38.39 |
| March 1998 | $1.47 | $37.02 |
| February 1998 | $1.47 | $37.02 |
| January 1998 | $0.98 | $24.76 |
| December 1997 | $1 | $25.14 |
| November 1997 | $1.06 | $26.76 |
| October 1997 | $1 | $25.01 |
| September 1997 | $1.20 | $30.06 |
| August 1997 | $1.10 | $27.51 |
| July 1997 | $1.12 | $28.26 |
| June 1997 | $1.08 | $27.14 |
| May 1997 | $0.98 | $24.76 |
RYAAY
Price: $52.53
52 week price:
Dividend Yield: 2.60%
5-year range yield:
Forward Dividend Yield: 0.85%
Payout Ratio: 12.33%
Payout Ratio Range:
Dividend Per Share: 0.46 USD
Earnings Per Share: 3.95 USD
P/E Ratio: 14.65
Exchange: NMS
Sector: Industrials
Industry: Airlines
Country: Ireland
Volume: 216400
Ebitda: 319.4 millionMarket Capitalization: 28.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 3