Ryanair Holdings plc
RYAAYNASDAQIndustrials● Active
$56.33
$-0.65(-1.14%)
Market Cap$29.4B
P/E Ratio—
52W High$74.24
52W Low$53.14
Ryanair Holdings plc（RYAAY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ryaay · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$74.24
Jan 5, 2026
-24.1% from here
5-Year Low5Y
$22.36
Oct 12, 2022
+151.9% from low
IPO Priceadj.
$1.31
May 29, 1997
+4.2K% since IPO
1 Year Ago
$57.60
Jun 9, 2025
-2.2% in 1Y
5 Years Ago
$46.02
Jun 8, 2021
+22.4% in 5Y
10 Years Ago
$34.24
Jun 8, 2016
+64.5% in 10Y
Historical Price Data · RYAAY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $57.05 | $57.11 | $56.53 | $56.62 | $56.62 | 404K | -0.75% |
| Jun 5, 2026 | $56.96 | $57.77 | $56.79 | $56.98 | $56.98 | 917K | +0.04% |
| Jun 4, 2026 | $58.17 | $58.18 | $56.92 | $56.97 | $56.97 | 880K | -2.06% |
| Jun 3, 2026 | $57.31 | $58.02 | $57.07 | $57.15 | $57.15 | 1.4M | -0.28% |
| Jun 2, 2026 | $59.90 | $60.03 | $58.66 | $58.72 | $58.72 | 1.4M | -1.97% |
| Jun 1, 2026 | $58.96 | $59.68 | $58.25 | $59.36 | $59.36 | 989K | +0.68% |
| May 29, 2026 | $60.91 | $61.49 | $60.13 | $60.78 | $60.78 | 2.0M | -0.21% |
| May 28, 2026 | $59.88 | $61.36 | $59.51 | $61.24 | $61.24 | 1.5M | +2.27% |
| May 27, 2026 | $61.51 | $62.15 | $61.02 | $61.10 | $61.10 | 2.0M | -0.67% |
| May 26, 2026 | $61.45 | $61.81 | $60.10 | $60.29 | $60.29 | 2.1M | -1.89% |
| May 22, 2026 | $58.27 | $59.81 | $58.23 | $59.62 | $59.62 | 2.6M | +2.32% |
| May 21, 2026 | $56.10 | $58.24 | $55.99 | $57.42 | $57.42 | 1.7M | +2.35% |
| May 20, 2026 | $54.72 | $57.27 | $54.08 | $56.89 | $56.89 | 2.1M | +3.97% |
| May 19, 2026 | $54.34 | $55.12 | $53.95 | $54.16 | $54.16 | 1.2M | -0.33% |
| May 18, 2026 | $56.43 | $57.82 | $55.71 | $56.09 | $56.09 | 1.7M | -0.60% |
| May 15, 2026 | $54.00 | $54.34 | $53.30 | $53.36 | $53.36 | 1.3M | -1.19% |
| May 14, 2026 | $55.07 | $55.66 | $54.71 | $55.21 | $55.21 | 1.4M | +0.25% |
| May 13, 2026 | $55.29 | $56.00 | $54.88 | $54.94 | $54.94 | 1.7M | -0.63% |
| May 12, 2026 | $56.42 | $56.65 | $55.96 | $56.28 | $56.28 | 988K | -0.25% |
| May 11, 2026 | $57.71 | $57.84 | $56.50 | $56.60 | $56.60 | 1.8M | -1.92% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · RYAAY
Jan 1 → Dec 31 · 6 years2026-22.1%$72.66 → $56.62
-22.1%
2025+65.6%$43.60 → $72.19
+65.6%
2024-17.3%$52.73 → $43.59
-17.3%
2023+75.5%$30.39 → $53.34
+75.5%
2022-27.7%$41.34 → $29.90
-27.7%
2021-12.2%$46.62 → $40.93
-12.2%
Best Year2023 · +75.5%
Worst Year2022 · -27.7%
Positive Years2 / 6
Avg Annual Return+10.3%
6Y Total Return+21.5%
6Y CAGR~+3.3% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$912.22+0.00%
Mkt Cap $420.2B
GE Aerospace
GE
$322.99+0.00%
Mkt Cap $337.5B
RTX Corporation
RTX
$179.50+0.00%
Mkt Cap $241.7B
The Boeing Company
BA
$215.79+0.00%
Mkt Cap $170.1B
Union Pacific Corporation
UNP
$269.71+0.00%
Mkt Cap $160.1B
Eaton Corporation plc
ETN
$404.58+0.00%
Mkt Cap $157.1B
Deere & Company
DE
$573.82+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.91+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$520.51+0.00%
Mkt Cap $120.0B
Vertiv Holdings Co
VRT
$301.21+0.00%
Mkt Cap $115.7BWhat If You Invested in RYAAY?
If you invested $1,000 in RYAAY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,645
Total Return+64.5%
CAGR~+5.1% / yr
Profit+$645
Based on Jun 8, 2016 · $34.24Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ryanair Holdings plc（RYAAY）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $56.33。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RYAAY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RYAAY 历史股价FMP 日线复权 OHLCV