Ryanair Holdings plc ( RYAAY) - Price History
Monthly price history for RYAAY (Ryanair Holdings plc)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $58.80 | $58.80 |
| June 2026 | $64.75 | $64.75 |
| May 2026 | $60.78 | $60.78 |
| April 2026 | $54.65 | $54.65 |
| March 2026 | $57.80 | $57.80 |
| February 2026 | $67.49 | $67.49 |
| January 2026 | $70.60 | $70.60 |
| December 2025 | $71.72 | $72.19 |
| November 2025 | $67.71 | $68.16 |
| October 2025 | $62.07 | $62.48 |
| September 2025 | $59.82 | $60.22 |
| August 2025 | $62.49 | $63.47 |
| July 2025 | $60.80 | $62.27 |
| June 2025 | $56.31 | $57.67 |
| May 2025 | $54.29 | $55.60 |
| April 2025 | $46.73 | $47.86 |
| March 2025 | $41.37 | $42.37 |
| February 2025 | $47.39 | $48.53 |
| January 2025 | $45.59 | $46.69 |
| December 2024 | $42.08 | $43.59 |
| November 2024 | $42.52 | $44.04 |
| October 2024 | $42.73 | $44.26 |
| September 2024 | $43.62 | $45.18 |
| August 2024 | $42.66 | $111.46 |
| July 2024 | $38.77 | $101.30 |
| June 2024 | $44.56 | $116.44 |
| May 2024 | $46.55 | $121.64 |
| April 2024 | $52.12 | $136.20 |
| March 2024 | $55.72 | $145.59 |
| February 2024 | $52.91 | $138.25 |
| January 2024 | $51.13 | $133.60 |
| December 2023 | $50.05 | $133.36 |
| November 2023 | $44.37 | $118.22 |
| October 2023 | $32.91 | $87.70 |
| September 2023 | $36.48 | $97.21 |
| August 2023 | $37.25 | $99.25 |
| July 2023 | $38.48 | $102.53 |
| June 2023 | $41.51 | $110.60 |
| May 2023 | $39.44 | $105.08 |
| April 2023 | $35.88 | $95.59 |
| March 2023 | $35.39 | $94.29 |
| February 2023 | $34.82 | $92.77 |
| January 2023 | $33.98 | $90.53 |
| December 2022 | $28.06 | $74.76 |
| November 2022 | $28.41 | $75.69 |
| October 2022 | $25.85 | $68.89 |
| September 2022 | $21.92 | $58.42 |
| August 2022 | $27.29 | $72.71 |
| July 2022 | $27.40 | $73 |
| June 2022 | $25.24 | $67.25 |
| May 2022 | $32.73 | $87.20 |
| April 2022 | $32.77 | $87.32 |
| March 2022 | $32.70 | $87.12 |
| February 2022 | $37.42 | $99.71 |
| January 2022 | $41.89 | $111.62 |
| December 2021 | $38.40 | $102.33 |
| November 2021 | $35.86 | $95.55 |
| October 2021 | $42.60 | $113.51 |
| September 2021 | $41.30 | $110.06 |
| August 2021 | $40.42 | $107.70 |
| July 2021 | $40.92 | $109.04 |
| June 2021 | $40.61 | $108.21 |
| May 2021 | $43.82 | $116.75 |
| April 2021 | $43.85 | $116.85 |
| March 2021 | $43.16 | $115 |
| February 2021 | $40.35 | $107.52 |
| January 2021 | $35.68 | $95.07 |
| December 2020 | $41.28 | $109.98 |
| November 2020 | $38.94 | $103.77 |
| October 2020 | $30.25 | $80.60 |
| September 2020 | $30.68 | $81.76 |
| August 2020 | $30.36 | $80.90 |
| July 2020 | $28.15 | $75 |
| June 2020 | $24.90 | $66.34 |
| May 2020 | $26.94 | $71.77 |
| April 2020 | $23.82 | $63.47 |
| March 2020 | $19.92 | $53.09 |
| February 2020 | $26.90 | $71.68 |
| January 2020 | $32.50 | $86.61 |
| December 2019 | $32.88 | $87.61 |
| November 2019 | $31.27 | $83.32 |
| October 2019 | $28.01 | $74.64 |
| September 2019 | $24.91 | $66.38 |
| August 2019 | $21.50 | $57.30 |
| July 2019 | $23.32 | $62.13 |
| June 2019 | $24.07 | $64.14 |
| May 2019 | $24.48 | $65.22 |
| April 2019 | $29.14 | $77.64 |
| March 2019 | $28.12 | $74.94 |
| February 2019 | $27.98 | $74.54 |
| January 2019 | $26.65 | $71 |
| December 2018 | $26.77 | $71.34 |
| November 2018 | $30.90 | $82.33 |
| October 2018 | $31.08 | $82.80 |
| September 2018 | $36.04 | $96.04 |
| August 2018 | $38.23 | $101.87 |
| July 2018 | $39.56 | $105.40 |
| June 2018 | $42.87 | $114.23 |
| May 2018 | $43.50 | $115.91 |
| April 2018 | $41.27 | $109.97 |
| March 2018 | $46.10 | $122.85 |
| February 2018 | $45.51 | $121.26 |
| January 2018 | $46.05 | $122.71 |
| December 2017 | $39.10 | $104.19 |
| November 2017 | $45.76 | $121.94 |
| October 2017 | $42.08 | $112.11 |
| September 2017 | $39.56 | $105.42 |
| August 2017 | $42.67 | $113.70 |
| July 2017 | $42.53 | $113.33 |
| June 2017 | $40.39 | $107.61 |
| May 2017 | $40.06 | $106.74 |
| April 2017 | $34.50 | $91.93 |
| March 2017 | $31.14 | $82.98 |
| February 2017 | $30.68 | $81.75 |
| January 2017 | $31.40 | $83.66 |
| December 2016 | $31.25 | $83.26 |
| November 2016 | $29.96 | $79.84 |
| October 2016 | $28.18 | $75.09 |
| September 2016 | $28.16 | $75.03 |
| August 2016 | $27.25 | $72.61 |
| July 2016 | $26.56 | $70.77 |
| June 2016 | $26.10 | $69.54 |
| May 2016 | $32.80 | $87.40 |
| April 2016 | $30.38 | $80.95 |
| March 2016 | $32.21 | $85.82 |
| February 2016 | $31.21 | $83.17 |
| January 2016 | $29.40 | $78.35 |
| December 2015 | $32.45 | $86.46 |
| November 2015 | $28.86 | $76.90 |
| October 2015 | $29.34 | $78.19 |
| September 2015 | $29.56 | $78.36 |
| August 2015 | $27.54 | $73 |
| July 2015 | $27.98 | $74.17 |
| June 2015 | $26.93 | $71.40 |
| May 2015 | $25.14 | $66.65 |
| April 2015 | $24.48 | $64.90 |
| March 2015 | $25.20 | $66.82 |
| February 2015 | $23.91 | $63.40 |
| January 2015 | $24.10 | $66.03 |
| December 2014 | $26.03 | $71.32 |
| November 2014 | $22.97 | $62.94 |
| October 2014 | $20.28 | $55.58 |
| September 2014 | $20.61 | $56.47 |
| August 2014 | $20.05 | $54.94 |
| July 2014 | $19.35 | $53.03 |
| June 2014 | $20.38 | $55.84 |
| May 2014 | $20.77 | $56.90 |
| April 2014 | $19.53 | $53.52 |
| March 2014 | $21.48 | $58.86 |
| February 2014 | $20.73 | $56.80 |
| January 2014 | $17.26 | $47.29 |
| December 2013 | $17.14 | $46.97 |
| November 2013 | $17.54 | $48.06 |
| October 2013 | $18.34 | $50.25 |
| September 2013 | $18.17 | $49.78 |
| August 2013 | $17.33 | $47.50 |
| July 2013 | $18.82 | $51.56 |
| June 2013 | $18.82 | $51.57 |
| May 2013 | $17.85 | $48.92 |
| April 2013 | $15.83 | $43.37 |
| March 2013 | $15.26 | $41.81 |
| February 2013 | $14.12 | $38.69 |
| January 2013 | $14.23 | $38.98 |
| December 2012 | $12.52 | $34.31 |
| November 2012 | $12.58 | $34.46 |
| October 2012 | $11.06 | $32.28 |
| September 2012 | $11.06 | $32.28 |
| August 2012 | $10.65 | $31.06 |
| July 2012 | $10.11 | $29.48 |
| June 2012 | $10.43 | $30.42 |
| May 2012 | $10.53 | $30.72 |
| April 2012 | $11.55 | $33.70 |
| March 2012 | $12.45 | $36.31 |
| February 2012 | $11.50 | $33.54 |
| January 2012 | $11.51 | $33.57 |
| December 2011 | $9.56 | $27.88 |
| November 2011 | $10.32 | $30.11 |
| October 2011 | $9.87 | $28.79 |
| September 2011 | $8.84 | $25.77 |
| August 2011 | $9.06 | $26.44 |
| July 2011 | $9.33 | $27.21 |
| June 2011 | $10.07 | $29.36 |
| May 2011 | $10.09 | $29.42 |
| April 2011 | $10.46 | $30.50 |
| March 2011 | $9.54 | $27.82 |
| February 2011 | $9.79 | $28.54 |
| January 2011 | $10.48 | $30.58 |
| December 2010 | $10.55 | $30.78 |
| November 2010 | $10.48 | $30.55 |
| October 2010 | $11.20 | $32.66 |
| September 2010 | $10.57 | $30.83 |
| August 2010 | $9.20 | $28.43 |
| July 2010 | $9.70 | $29.97 |
| June 2010 | $8.77 | $27.11 |
| May 2010 | $7.62 | $23.56 |
| April 2010 | $9.12 | $28.18 |
| March 2010 | $8.80 | $27.19 |
| February 2010 | $8.89 | $27.49 |
| January 2010 | $8.41 | $26 |
| December 2009 | $8.68 | $26.83 |
| November 2009 | $8.48 | $26.22 |
| October 2009 | $8.83 | $27.29 |
| September 2009 | $9.40 | $29.06 |
| August 2009 | $8.87 | $27.41 |
| July 2009 | $9.16 | $28.31 |
| June 2009 | $9.19 | $28.41 |
| May 2009 | $9.43 | $29.14 |
| April 2009 | $8.85 | $27.37 |
| March 2009 | $7.48 | $23.13 |
| February 2009 | $7.72 | $23.86 |
| January 2009 | $7.78 | $24.04 |
| December 2008 | $9.41 | $29.10 |
| November 2008 | $8.50 | $26.28 |
| October 2008 | $7.21 | $22.29 |
| September 2008 | $7.26 | $22.45 |
| August 2008 | $7.37 | $22.78 |
| July 2008 | $7.88 | $24.37 |
| June 2008 | $9.28 | $28.69 |
| May 2008 | $8.53 | $26.37 |
| April 2008 | $8.78 | $27.13 |
| March 2008 | $9.15 | $28.30 |
| February 2008 | $9.25 | $28.60 |
| January 2008 | $10.82 | $33.45 |
| December 2007 | $12.77 | $39.47 |
| November 2007 | $13.13 | $40.60 |
| October 2007 | $15.92 | $49.23 |
| September 2007 | $13.44 | $41.54 |
| August 2007 | $13.52 | $41.80 |
| July 2007 | $13.43 | $41.52 |
| June 2007 | $12.22 | $37.78 |
| May 2007 | $13.37 | $41.32 |
| April 2007 | $15.11 | $46.71 |
| March 2007 | $14.50 | $44.82 |
| February 2007 | $14.52 | $44.88 |
| January 2007 | $14.02 | $86.70 |
| December 2006 | $13.19 | $81.56 |
| November 2006 | $12.40 | $76.65 |
| October 2006 | $10.82 | $66.87 |
| September 2006 | $10.24 | $63.34 |
| August 2006 | $8.88 | $54.91 |
| July 2006 | $9.15 | $56.55 |
| June 2006 | $8.53 | $52.76 |
| May 2006 | $7.93 | $49.03 |
| April 2006 | $7.62 | $47.12 |
| March 2006 | $8.85 | $54.74 |
| February 2006 | $8.59 | $53.13 |
| January 2006 | $8.86 | $54.78 |
| December 2005 | $9.06 | $56.03 |
| November 2005 | $8.06 | $49.86 |
| October 2005 | $8.02 | $49.61 |
| September 2005 | $7.37 | $45.56 |
| August 2005 | $7.41 | $45.82 |
| July 2005 | $7.58 | $46.85 |
| June 2005 | $7.26 | $44.87 |
| May 2005 | $7.40 | $45.72 |
| April 2005 | $6.49 | $40.13 |
| March 2005 | $7.08 | $43.80 |
| February 2005 | $7.07 | $43.74 |
| January 2005 | $7.58 | $46.86 |
| December 2004 | $6.60 | $40.78 |
| November 2004 | $6.34 | $39.18 |
| October 2004 | $4.66 | $28.80 |
| September 2004 | $4.73 | $29.22 |
| August 2004 | $5.02 | $31.07 |
| July 2004 | $5.07 | $31.33 |
| June 2004 | $5.30 | $32.80 |
| May 2004 | $4.97 | $30.71 |
| April 2004 | $5.39 | $33.34 |
| March 2004 | $5.53 | $34.22 |
| February 2004 | $5.60 | $34.64 |
| January 2004 | $5.66 | $35.03 |
| December 2003 | $8.20 | $50.70 |
| November 2003 | $7.58 | $46.88 |
| October 2003 | $8.28 | $51.20 |
| September 2003 | $6.55 | $40.48 |
| August 2003 | $6.86 | $42.42 |
| July 2003 | $6.91 | $42.72 |
| June 2003 | $7.27 | $44.95 |
| May 2003 | $6.71 | $41.49 |
| April 2003 | $6.42 | $39.70 |
| March 2003 | $6.74 | $41.67 |
| February 2003 | $6.18 | $38.23 |
| January 2003 | $6.40 | $39.57 |
| December 2002 | $6.34 | $39.19 |
| November 2002 | $7.09 | $43.84 |
| October 2002 | $6.02 | $37.24 |
| September 2002 | $5.48 | $33.92 |
| August 2002 | $5.29 | $32.74 |
| July 2002 | $5.20 | $32.18 |
| June 2002 | $5.64 | $34.90 |
| May 2002 | $4.95 | $30.63 |
| April 2002 | $5.02 | $31.02 |
| March 2002 | $4.86 | $30.03 |
| February 2002 | $5.17 | $31.94 |
| January 2002 | $5.22 | $32.28 |
| December 2001 | $5.19 | $32.07 |
| November 2001 | $4.69 | $58.04 |
| October 2001 | $3.78 | $46.78 |
| September 2001 | $3.32 | $41 |
| August 2001 | $4.09 | $50.59 |
| July 2001 | $4.42 | $54.65 |
| June 2001 | $4.20 | $51.99 |
| May 2001 | $4.36 | $53.94 |
| April 2001 | $4.18 | $51.64 |
| March 2001 | $3.60 | $44.53 |
| February 2001 | $4.57 | $56.54 |
| January 2001 | $4.65 | $57.48 |
| December 2000 | $4.51 | $55.73 |
| November 2000 | $3.92 | $48.54 |
| October 2000 | $3.26 | $40.34 |
| September 2000 | $3.12 | $38.53 |
| August 2000 | $2.97 | $36.78 |
| July 2000 | $3.41 | $42.16 |
| June 2000 | $2.95 | $36.53 |
| May 2000 | $3.28 | $40.53 |
| April 2000 | $3.30 | $40.78 |
| March 2000 | $3.71 | $45.91 |
| February 2000 | $2.75 | $34.03 |
| January 2000 | $2.76 | $68.18 |
| December 1999 | $2.23 | $55.17 |
| November 1999 | $2.02 | $49.91 |
| October 1999 | $1.67 | $41.28 |
| September 1999 | $1.86 | $45.91 |
| August 1999 | $1.86 | $45.91 |
| July 1999 | $2.10 | $52.04 |
| June 1999 | $2.14 | $53.04 |
| May 1999 | $1.78 | $44.03 |
| April 1999 | $1.81 | $44.78 |
| March 1999 | $1.65 | $40.78 |
| February 1999 | $1.53 | $37.90 |
| January 1999 | $1.39 | $34.28 |
| December 1998 | $1.53 | $37.78 |
| November 1998 | $1.10 | $27.27 |
| October 1998 | $1.19 | $29.40 |
| September 1998 | $1.39 | $34.28 |
| August 1998 | $1.19 | $29.52 |
| July 1998 | $1.58 | $39.03 |
| June 1998 | $1.44 | $35.65 |
| May 1998 | $1.42 | $35.15 |
| April 1998 | $1.55 | $38.40 |
| March 1998 | $1.50 | $37.03 |
| February 1998 | $1.50 | $37.03 |
| January 1998 | $1 | $24.77 |
| December 1997 | $1.02 | $25.14 |
| November 1997 | $1.08 | $26.77 |
| October 1997 | $1.01 | $25.02 |
| September 1997 | $1.22 | $30.07 |
| August 1997 | $1.11 | $27.52 |
| July 1997 | $1.14 | $28.27 |
| June 1997 | $1.10 | $27.15 |
| May 1997 | $1 | $24.77 |
RYAAY
Price: $58.80
52 week price:
Dividend Yield: 1.51%
5-year range yield:
Payout Ratio: 12.33%
Payout Ratio Range:
Earnings Per Share: 4.75 USD
P/E Ratio: 12.55
Exchange: NMS
Sector: Industrials
Industry: Airlines
Country: Ireland
Volume: 216400
Ebitda: 319.4 millionMarket Capitalization: 34.0 billion
Average Dividend Frequency: 1