Ryanair Stock Price History
NASDAQ: RYAAYConsumer DiscretionaryAir Freight/Delivery ServicesUSD
54.24+0.20 (+0.37%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
RYAAY price history at a glance
The price history for Ryanair (RYAAY) on this page begins on May 26, 1997, when the stock closed at $1.27; it most recently closed at $54.24 on October 5, 2026. The highest price in this record is $74.24, reached on January 5, 2026; the latest close is 26.9% below that peak. Across the 28 complete calendar years in the table, RYAAY finished higher in 18 and lower in 10. Its best year was 2000 (+102.0%) and its worst was 2018 (-30.1%).
Over roughly 29 years the share price changed +4171.9%, a 13.6% compound annual price return (excluding dividends). In the last 12 months alone, RYAAY has lost 9.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1997
- $74.24
- Date of high
- Jan 5, 2026
- Low since 1997
- $1.08
- Date of low
- Oct 27, 1997
- 52-week high
- $74.24
- 52-week low
- $51.68
- IPO year
- 1997
- Last close
- $54.24
RYAAY returns
1 week
-1.47%
1 month
-0.02%
3 months
-16.08%
6 months
-13.02%
Year to date
-24.86%
1 year
-9.95%
3 years
+48.04%
5 years
+15.12%
RYAAY price return, excluding dividends.
RYAAY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 54.24 | -25.19% |
| 2025 | 72.50 | +69.59% |
| 2024 | 42.75 | -19.89% |
| 2023 | 53.37 | +78.38% |
| 2022 | 29.92 | -26.94% |
| 2021 | 40.95 | -6.96% |
| 2020 | 44.01 | +25.40% |
| 2019 | 35.09 | +20.43% |
| 2018 | 29.14 | -30.11% |
| 2017 | 41.69 | +25.14% |
| 2016 | 33.32 | -3.70% |
| 2015 | 34.60 | +20.53% |
| 2014 | 28.70 | +45.98% |
| 2013 | 19.66 | +33.94% |
| 2012 | 14.68 | +28.39% |
| 2011 | 11.43 | -9.43% |
| 2010 | 12.62 | +14.73% |
| 2009 | 11.00 | -12.21% |
| 2008 | 12.53 | -11.40% |
| 2007 | 14.15 | -15.41% |
| 2006 | 16.72 | +45.56% |
| 2005 | 11.49 | +37.40% |
| 2004 | 8.36 | -20.77% |
| 2003 | 10.55 | +21.33% |
| 2002 | 8.70 | +26.39% |
| 2001 | 6.88 | +20.46% |
| 2000 | 5.71 | +102.04% |
| 1999 | 2.83 | +46.03% |
| 1998 | 1.94 | +51.00% |
| 1997* | 1.28 | +1.02% |
* Partial year: the record begins after the start of 1997; return measured from the first available close.
2026 return is year to date.
RYAAY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 53.80 | 54.46 | 52.70 | 54.24 | +0.37% | |
| 54.81 | 55.38 | 54.00 | 54.04 | -3.50% | |
| 54.72 | 56.03 | 54.72 | 56.00 | +0.23% | |
| 55.55 | 56.10 | 55.30 | 55.87 | +2.14% | |
| 54.21 | 55.00 | 54.11 | 54.70 | -0.64% | |
| 55.51 | 55.78 | 54.56 | 55.05 | +1.61% | |
| 54.82 | 55.17 | 53.29 | 54.18 | -1.51% | |
| 55.54 | 55.61 | 54.98 | 55.01 | -0.87% | |
| 55.66 | 55.76 | 54.91 | 55.49 | +0.65% | |
| 54.54 | 55.69 | 54.37 | 55.13 | -0.31% | |
| 54.94 | 55.72 | 54.19 | 55.30 | +2.33% | |
| 53.97 | 54.74 | 53.38 | 54.04 | -1.19% | |
| 55.02 | 55.02 | 54.15 | 54.69 | -2.08% | |
| 56.07 | 56.14 | 54.97 | 55.85 | +2.85% | |
| 53.97 | 54.40 | 53.40 | 54.30 | +1.48% | |
| 53.00 | 53.64 | 52.91 | 53.51 | +0.02% | |
| 53.41 | 53.61 | 52.94 | 53.50 | +1.65% | |
| 52.45 | 53.03 | 52.06 | 52.63 | +1.31% | |
| 53.21 | 53.30 | 51.68 | 51.95 | -2.28% | |
| 52.30 | 53.45 | 52.27 | 53.16 | -1.19% | |
| 53.93 | 54.01 | 53.15 | 53.80 | +1.51% | |
| 53.50 | 53.79 | 52.89 | 53.00 | -2.30% | |
| 54.01 | 54.39 | 53.73 | 54.25 | -0.22% | |
| 54.58 | 55.07 | 54.31 | 54.37 | -1.79% | |
| 55.39 | 56.40 | 55.21 | 55.36 | +1.21% | |
| 55.12 | 55.18 | 54.41 | 54.70 | +0.51% | |
| 55.40 | 55.40 | 54.40 | 54.42 | +1.11% | |
| 54.92 | 55.11 | 53.73 | 53.82 | -2.80% | |
| 55.51 | 55.70 | 55.37 | 55.37 | -1.35% | |
| 56.24 | 56.48 | 55.98 | 56.13 | +1.23% | |
| 56.38 | 56.38 | 55.31 | 55.45 | -2.19% | |
| 58.34 | 58.64 | 56.68 | 56.69 | -1.03% | |
| 57.18 | 57.32 | 56.74 | 57.28 | +1.22% | |
| 55.90 | 57.00 | 55.69 | 56.59 | +1.42% | |
| 55.54 | 55.89 | 54.93 | 55.80 | +2.37% | |
| 54.27 | 54.86 | 54.06 | 54.51 | -0.51% | |
| 55.58 | 55.58 | 54.73 | 54.79 | -1.12% | |
| 56.66 | 56.73 | 55.37 | 55.41 | -3.37% | |
| 58.57 | 58.87 | 57.29 | 57.34 | -2.50% | |
| 58.97 | 59.08 | 58.59 | 58.81 | -0.61% | |
| 60.19 | 60.26 | 59.08 | 59.17 | -0.32% | |
| 60.59 | 60.80 | 59.32 | 59.36 | -0.02% | |
| 59.53 | 59.89 | 59.25 | 59.37 | -0.24% | |
| 60.09 | 60.26 | 59.36 | 59.51 | -1.13% | |
| 60.55 | 60.79 | 59.98 | 60.19 | -0.59% | |
| 60.78 | 61.42 | 60.26 | 60.55 | -1.05% | |
| 60.45 | 61.73 | 60.34 | 61.19 | +1.66% | |
| 60.18 | 61.10 | 60.14 | 60.19 | +0.38% | |
| 59.96 | 60.58 | 59.35 | 59.96 | +2.48% | |
| 59.39 | 59.57 | 58.39 | 58.51 | -2.76% | |
| 59.32 | 60.33 | 58.81 | 60.17 | +3.99% | |
| 58.11 | 58.67 | 57.55 | 57.86 | -3.23% | |
| 58.31 | 59.92 | 57.49 | 59.79 | +4.04% | |
| 58.79 | 59.02 | 57.27 | 57.47 | +1.09% | |
| 57.54 | 58.09 | 56.83 | 56.85 | +0.89% | |
| 56.84 | 57.25 | 55.86 | 56.35 | -3.53% | |
| 58.41 | 59.05 | 57.78 | 58.41 | -0.66% | |
| 59.19 | 60.32 | 58.68 | 58.80 | -0.19% | |
| 60.75 | 61.31 | 58.51 | 58.91 | -5.85% | |
| 64.53 | 64.70 | 62.50 | 62.57 | -5.71% | |
| 66.32 | 66.51 | 65.65 | 66.36 | -0.41% | |
| 64.49 | 67.59 | 64.49 | 66.63 | +3.64% | |
| 64.13 | 64.63 | 63.89 | 64.29 | +0.59% | |
| 64.11 | 64.23 | 63.47 | 63.91 | -1.11% | |
| 65.14 | 65.87 | 64.55 | 64.63 | +0.75% | |
| 63.87 | 65.12 | 63.73 | 64.15 | -2.08% | |
| 64.90 | 65.80 | 64.48 | 65.51 | -1.27% | |
| 66.59 | 66.94 | 65.93 | 66.35 | -1.06% | |
| 65.24 | 67.13 | 65.24 | 67.06 | +2.40% | |
| 64.86 | 66.17 | 64.00 | 65.49 | +3.17% | |
| 63.73 | 63.81 | 62.84 | 63.48 | -1.96% | |
| 63.97 | 64.90 | 63.44 | 64.75 | +0.67% | |
| 64.11 | 64.67 | 63.89 | 64.32 | -0.26% | |
| 64.40 | 65.17 | 64.21 | 64.49 | +0.50% | |
| 64.80 | 65.59 | 63.79 | 64.17 | +0.69% | |
| 62.36 | 64.24 | 62.36 | 63.73 | +2.20% | |
| 61.69 | 62.64 | 61.46 | 62.36 | -0.61% | |
| 62.07 | 63.29 | 61.95 | 62.74 | +2.45% | |
| 61.35 | 62.21 | 60.91 | 61.24 | +0.99% | |
| 61.73 | 62.08 | 60.56 | 60.64 | -2.43% | |
| 62.39 | 62.67 | 62.10 | 62.15 | +0.45% | |
| 62.50 | 62.83 | 61.28 | 61.87 | +2.55% | |
| 60.90 | 60.99 | 59.82 | 60.33 | +1.58% | |
| 56.40 | 59.42 | 56.23 | 59.39 | +6.53% | |
| 56.87 | 57.00 | 55.75 | 55.75 | -3.88% | |
| 58.09 | 58.31 | 56.27 | 58.00 | +2.96% | |
| 56.99 | 57.12 | 56.28 | 56.33 | -1.14% | |
| 56.96 | 57.77 | 56.79 | 56.98 | +0.02% | |
| 58.17 | 58.18 | 56.92 | 56.97 | -0.31% | |
| 57.31 | 58.02 | 57.07 | 57.15 | -2.67% | |
| 59.90 | 60.03 | 58.66 | 58.72 | -1.08% | |
| 58.96 | 59.68 | 58.25 | 59.36 | -2.34% | |
| 60.91 | 61.49 | 60.13 | 60.78 | -0.75% | |
| 59.88 | 61.36 | 59.51 | 61.24 | +0.23% | |
| 61.51 | 62.15 | 61.02 | 61.10 | +1.34% | |
| 61.45 | 61.81 | 60.10 | 60.29 | +1.12% | |
| 58.27 | 59.81 | 58.23 | 59.62 | +3.83% | |
| 56.10 | 58.24 | 55.99 | 57.42 | +0.93% | |
| 54.72 | 57.27 | 54.08 | 56.89 | +5.04% | |
| 54.34 | 55.12 | 53.95 | 54.16 | -3.44% | |
| 56.43 | 57.82 | 55.71 | 56.09 | +5.12% | |
| 54.00 | 54.34 | 53.30 | 53.36 | -3.35% | |
| 55.07 | 55.66 | 54.71 | 55.21 | +0.49% | |
| 55.29 | 56.00 | 54.88 | 54.94 | -2.38% | |
| 56.42 | 56.65 | 55.96 | 56.28 | -0.57% | |
| 57.71 | 57.84 | 56.50 | 56.60 | -2.53% | |
| 58.93 | 59.18 | 57.72 | 58.07 | -2.11% | |
| 59.76 | 60.75 | 59.16 | 59.32 | +1.35% | |
| 59.06 | 59.39 | 58.44 | 58.53 | +7.53% | |
| 53.38 | 54.62 | 53.14 | 54.43 | +2.24% | |
| 54.33 | 54.99 | 53.18 | 53.24 | -2.26% | |
| 54.76 | 55.30 | 53.99 | 54.47 | -0.33% | |
| 54.58 | 55.13 | 54.38 | 54.65 | +1.37% | |
| 54.28 | 54.62 | 53.72 | 53.91 | -0.94% | |
| 54.57 | 55.33 | 53.60 | 54.42 | -2.00% | |
| 55.93 | 56.42 | 55.40 | 55.53 | -2.01% | |
| 56.55 | 56.87 | 56.16 | 56.67 | -0.37% | |
| 57.68 | 58.14 | 56.29 | 56.88 | -3.03% | |
| 59.27 | 59.52 | 58.38 | 58.66 | -0.83% | |
| 60.42 | 60.78 | 58.90 | 59.15 | -2.22% | |
| 61.24 | 61.90 | 60.15 | 60.49 | -2.48% | |
| 61.10 | 63.96 | 61.10 | 62.03 | +8.10% | |
| 59.58 | 60.10 | 57.34 | 57.38 | -7.41% | |
| 62.00 | 62.42 | 61.58 | 61.97 | -0.93% | |
| 62.44 | 63.44 | 62.37 | 62.55 | +0.66% | |
| 61.32 | 62.43 | 60.98 | 62.14 | -0.35% | |
| 63.76 | 63.93 | 62.32 | 62.36 | -1.86% | |
| 62.57 | 64.00 | 61.69 | 63.54 | -1.03% | |
| 65.77 | 66.39 | 64.06 | 64.20 | +10.14% | |
| 58.17 | 58.52 | 57.51 | 58.29 | -0.65% | |
| 58.62 | 58.95 | 58.10 | 58.67 | -0.12% | |
| 58.04 | 59.20 | 57.50 | 58.74 | -2.13% | |
| 59.00 | 60.46 | 58.61 | 60.02 | +3.84% | |
| 57.83 | 58.51 | 56.52 | 57.80 | +3.42% | |
| 58.00 | 58.27 | 55.82 | 55.89 | -4.43% | |
| 60.42 | 60.59 | 58.45 | 58.48 | -3.64% | |
| 60.67 | 61.57 | 60.48 | 60.69 | -1.11% | |
| 61.21 | 61.81 | 60.87 | 61.37 | +2.01% | |
| 58.68 | 60.21 | 58.50 | 60.16 | +1.45% | |
| 60.22 | 60.83 | 59.22 | 59.30 | +2.90% | |
| 58.93 | 59.07 | 57.61 | 57.63 | -3.14% | |
| 59.20 | 60.07 | 59.05 | 59.50 | -0.50% | |
| 61.52 | 61.89 | 59.76 | 59.80 | -2.84% | |
| 61.47 | 62.23 | 61.11 | 61.55 | -0.95% | |
| 61.70 | 62.22 | 61.36 | 62.14 | +1.39% | |
| 61.38 | 61.87 | 61.11 | 61.29 | -0.29% | |
| 62.13 | 63.29 | 61.39 | 61.47 | -3.86% | |
| 63.59 | 64.20 | 63.17 | 63.94 | +0.08% | |
| 63.74 | 65.31 | 62.90 | 63.89 | +1.33% | |
| 61.75 | 63.25 | 60.55 | 63.05 | -0.83% | |
| 61.35 | 63.66 | 61.08 | 63.58 | +2.80% | |
| 62.32 | 63.27 | 61.74 | 61.85 | -5.02% | |
| 65.60 | 65.60 | 64.44 | 65.12 | +1.77% | |
| 62.75 | 64.67 | 62.41 | 63.99 | -2.01% | |
| 65.67 | 66.77 | 64.90 | 65.30 | -3.24% | |
| 67.58 | 68.35 | 66.90 | 67.49 | -3.07% | |
| 67.89 | 69.78 | 67.89 | 69.63 | +3.63% | |
| 65.94 | 67.35 | 65.75 | 67.19 | +2.46% | |
| 64.41 | 65.65 | 64.05 | 65.58 | +1.50% | |
| 65.32 | 65.64 | 64.15 | 64.61 | +0.22% | |
| 64.63 | 65.10 | 64.33 | 64.47 | +0.50% | |
| 65.04 | 65.09 | 63.83 | 64.15 | -2.80% | |
| 65.49 | 66.78 | 65.27 | 66.00 | -1.02% | |
| 67.00 | 67.42 | 66.42 | 66.68 | +1.82% | |
| 66.29 | 66.66 | 65.00 | 65.49 | +0.61% | |
| 65.75 | 66.08 | 64.91 | 65.09 | +0.05% | |
| 67.13 | 67.27 | 64.61 | 65.06 | -3.01% | |
| 68.54 | 68.69 | 67.00 | 67.08 | -3.51% | |
| 69.58 | 70.71 | 69.11 | 69.52 | +1.33% | |
| 67.95 | 68.75 | 67.42 | 68.61 | +1.57% | |
| 70.31 | 70.53 | 67.24 | 67.55 | -5.03% | |
| 70.98 | 71.24 | 70.14 | 71.13 | +0.51% | |
| 70.74 | 71.34 | 70.33 | 70.77 | -1.80% | |
| 70.68 | 72.56 | 70.66 | 72.07 | +2.08% | |
| 70.50 | 71.36 | 70.03 | 70.60 | +0.16% | |
| 68.76 | 70.60 | 68.39 | 70.49 | +2.61% | |
| 69.48 | 69.60 | 68.46 | 68.70 | +1.03% | |
| 68.87 | 69.16 | 67.41 | 68.00 | -1.45% | |
| 68.73 | 70.20 | 68.26 | 69.00 | -2.78% | |
| 69.56 | 71.18 | 69.24 | 70.97 | +0.07% | |
| 71.33 | 71.96 | 70.69 | 70.92 | +0.67% | |
| 70.48 | 71.19 | 69.85 | 70.45 | +1.37% | |
| 69.64 | 69.82 | 68.84 | 69.50 | +1.79% | |
| 68.57 | 69.24 | 68.10 | 68.28 | -1.04% | |
| 68.88 | 69.30 | 68.44 | 69.00 | +1.47% | |
| 68.49 | 68.71 | 67.19 | 68.00 | -0.01% | |
| 68.90 | 69.06 | 67.90 | 68.01 | -1.61% | |
| 69.09 | 69.34 | 68.71 | 69.12 | -0.92% | |
| 70.63 | 70.76 | 69.43 | 69.76 | -1.12% | |
| 71.01 | 71.63 | 70.53 | 70.55 | -1.31% | |
| 71.50 | 71.89 | 71.13 | 71.49 | -0.11% | |
| 72.78 | 72.93 | 71.48 | 71.57 | -3.05% | |
| 72.64 | 74.24 | 72.42 | 73.82 | +1.82% | |
| 72.66 | 73.51 | 72.32 | 72.50 | +0.43% | |
| 72.80 | 73.04 | 72.17 | 72.19 | -1.14% | |
| 72.87 | 73.23 | 72.81 | 73.02 | +0.40% | |
| 72.78 | 72.99 | 72.44 | 72.73 | -1.34% | |
| 73.68 | 73.92 | 73.49 | 73.72 | +0.30% | |
| 72.82 | 73.68 | 72.64 | 73.50 | +0.98% | |
| 72.28 | 72.97 | 72.07 | 72.79 | -0.44% | |
| 71.53 | 73.24 | 71.53 | 73.11 | +0.84% | |
| 71.75 | 72.61 | 71.69 | 72.50 | +1.05% | |
| 71.00 | 72.19 | 70.76 | 71.75 | +1.74% | |
| 70.48 | 71.58 | 70.23 | 70.52 | -0.03% | |
| 70.92 | 71.64 | 70.36 | 70.54 | -0.94% | |
| 71.46 | 71.82 | 70.95 | 71.21 | 0.00% | |
| 70.71 | 71.53 | 70.71 | 71.21 | +1.34% | |
| 68.18 | 70.44 | 67.98 | 70.27 | +4.41% | |
| 66.14 | 67.40 | 66.01 | 67.30 | +1.68% | |
| 66.36 | 66.64 | 65.83 | 66.19 | +0.12% | |
| 67.19 | 67.64 | 65.99 | 66.11 | +0.02% | |
| 65.23 | 66.16 | 65.13 | 66.10 | +1.74% | |
| 65.72 | 65.72 | 64.78 | 64.97 | -1.10% | |
| 65.91 | 66.28 | 65.63 | 65.69 | -0.70% | |
| 67.21 | 67.23 | 65.94 | 66.15 | -1.66% | |
| 68.16 | 68.31 | 67.18 | 67.27 | -1.31% | |
| 67.92 | 68.26 | 67.72 | 68.16 | -0.35% | |
| 66.85 | 68.68 | 66.56 | 68.40 | +1.59% | |
| 65.89 | 67.71 | 65.86 | 67.33 | +3.74% | |
| 63.00 | 64.92 | 63.00 | 64.90 | +4.46% | |
| 61.35 | 62.99 | 60.91 | 62.13 | +2.24% | |
| 62.26 | 62.64 | 60.57 | 60.77 | -1.79% | |
| 63.42 | 63.59 | 61.73 | 61.88 | +0.57% | |
| 60.98 | 62.21 | 60.76 | 61.53 | +0.31% | |
| 63.03 | 63.13 | 61.11 | 61.34 | -2.60% | |
| 63.94 | 64.12 | 62.90 | 62.98 | -2.52% | |
| 65.40 | 65.85 | 64.44 | 64.61 | -0.49% | |
| 64.73 | 65.25 | 64.68 | 64.93 | +0.42% | |
| 64.81 | 65.29 | 64.50 | 64.66 | +0.33% | |
| 64.30 | 64.73 | 64.16 | 64.45 | +1.00% | |
| 62.75 | 64.05 | 62.28 | 63.81 | +1.03% | |
| 63.56 | 64.06 | 62.81 | 63.16 | -1.60% | |
| 64.40 | 64.62 | 64.01 | 64.19 | -0.63% | |
| 64.81 | 64.81 | 63.58 | 64.60 | -0.62% | |
| 64.75 | 65.58 | 64.01 | 65.00 | +4.03% | |
| 62.04 | 62.62 | 61.61 | 62.48 | +1.51% | |
| 60.78 | 62.01 | 60.68 | 61.55 | +1.02% | |
| 61.38 | 61.52 | 60.81 | 60.93 | -0.65% | |
| 62.02 | 62.26 | 61.25 | 61.33 | -0.47% | |
| 61.89 | 62.09 | 61.37 | 61.62 | +0.10% | |
| 61.08 | 62.02 | 61.08 | 61.56 | +1.67% | |
| 61.32 | 61.34 | 60.38 | 60.55 | -1.27% | |
| 61.40 | 61.88 | 61.16 | 61.33 | 0.00% | |
| 61.28 | 61.62 | 60.86 | 61.33 | -0.76% | |
| 61.66 | 61.96 | 60.98 | 61.80 | -0.29% | |
| 61.68 | 62.02 | 61.26 | 61.98 | +0.58% | |
| 61.52 | 62.02 | 61.22 | 61.62 | +1.38% | |
| 61.41 | 61.47 | 60.20 | 60.78 | -1.07% | |
| 60.69 | 62.19 | 60.39 | 61.44 | +0.69% | |
| 60.38 | 61.11 | 60.29 | 61.02 | +1.11% | |
| 60.07 | 60.81 | 60.01 | 60.35 | +0.20% | |
| 61.70 | 61.70 | 60.03 | 60.23 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the RYAAY chart for longer ranges.