B3 · R1YA34 · stock
Ryanair Holdings plc (R1YA34) stock price history
Every B3 trading session of Ryanair Holdings plc from Oct 29, 2020 to Sep 29, 2026: 1,473 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
R1YA34 adjusted close, 2020 to 2026
- R$51.00
- All time high, 2026
- R$51.00
- 52 week high, R$32.95 low
- 1,473
- Daily sessions since 2020
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
R1YA34 key facts
- Ryanair Holdings plc (R1YA34) closed at R$36.17 on Sep 29, 2026 on B3.
- R1YA34's all time high close is R$51.00, set on Jan 15, 2026; its all time low close is R$14.67 on Oct 10, 2022.
- R1YA34's 52 week range is R$32.95 to R$51.00.
- R1YA34 returned -23.9% over the year to Sep 29, 2026 and +23.1% over five years.
- Since Oct 29, 2020 R1YA34 returned +58%, +8.1% a year compounded.
- R1YA34's deepest drawdown was -56.0% from Nov 11, 2021 to Oct 10, 2022.
- DataCedar holds 1,473 daily sessions of R1YA34 history from Oct 29, 2020 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
R1YA34 price chart, 2020 to 2026
R1YA34 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.0% |
| 3 months | -12.4% |
| 6 months | -9.5% |
| Year to date | -28.1% |
| 1 year | -23.9% |
| 3 years | +53.9% |
| 5 years | +23.1% |
| 10 years | n/a |
| Since Oct 29, 2020 | +58.4% |
| Compound annual growth, 5.9 years | +8.1% |
R1YA34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$51.00 on Jan 15, 2026
- All time low close
- R$14.67 on Oct 10, 2022
- 52 week high
- R$51.00 on Jan 15, 2026
- 52 week low
- R$32.95 on May 5, 2026
- Deepest drawdown
- -56.0% from Nov 11, 2021 to Oct 10, 2022, recovered Feb 23, 2024
- Best single session
- +27.1% on May 22, 2025
- Worst single session
- -34.2% on May 20, 2022
- Volatility, 1 year annualised
- 40.6%
- Sessions closing higher, 1 year
- 13%
- Best calendar year
- 2025, +53%
- Worst calendar year
- 2022, -27%
R1YA34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Oct 29, 2020; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$50.79 | R$51.00 | R$32.95 | R$36.17 | -28.1% | 4.7K | 186 |
| 2025 | R$32.78 | R$51.52 | R$29.53 | R$50.28 | +53.4% | 3.6K | 250 |
| 2024 | R$29.74 | R$36.65 | R$25.43 | R$32.78 | +10.2% | 11.4K | 251 |
| 2023 | R$19.47 | R$29.74 | R$19.47 | R$29.74 | +49.8% | 4.1K | 248 |
| 2022 | R$27.33 | R$30.97 | R$14.67 | R$19.86 | -27.3% | 955 | 250 |
| 2021 | R$28.65 | R$33.31 | R$25.30 | R$27.33 | -4.6% | 17.5K | 247 |
| 2020 | R$22.84 | R$29.08 | R$22.84 | R$28.65 | n/a | 52 | 41 |
R1YA34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$36.17 | -2.0% |
| August 2026 | R$36.90 | -2.2% |
| July 2026 | R$37.74 | -9.0% |
| June 2026 | R$41.47 | +9.9% |
| May 2026 | R$37.73 | -2.1% |
| April 2026 | R$38.55 | -3.5% |
| March 2026 | R$39.96 | -7.7% |
| February 2026 | R$43.31 | -1.9% |
| January 2026 | R$44.14 | -12.2% |
| December 2025 | R$50.28 | +12.2% |
| November 2025 | R$44.82 | +9.8% |
| October 2025 | R$40.82 | -14.2% |
About the R1YA34 data
Daily bars. 1,473 sessions from Oct 29, 2020 to Sep 29, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 29, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/R1YA34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
R1YA34 share price history
