Xetra · RY4C · stock
Ryanair Holdings plc (RY4C) stock price history
Every Xetra trading session of Ryanair Holdings plc from May 17, 2011 to Sep 28, 2026: 3,903 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
RY4C adjusted close, 2011 to 2026
- €29.45
- All time high, 2026
- €29.65
- 52 week high, €21.43 low
- 3,903
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
RY4C key facts
- Ryanair Holdings plc (RY4C) closed at €23.20 on Sep 28, 2026 on Xetra.
- RY4C's all time high close is €29.45, set on Jan 5, 2026; its all time low close is €2.49 on May 26, 2011.
- RY4C's 52 week range is €21.43 to €29.65.
- RY4C returned -4.3% over the year to Sep 28, 2026 and +45.6% over five years.
- Over ten years RY4C returned +97%, +7.0% a year compounded.
- RY4C's deepest drawdown was -57.1% from Aug 16, 2017 to Mar 18, 2020.
- DataCedar holds 3,903 daily sessions of RY4C history from May 17, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RY4C price chart, 2011 to 2026
RY4C returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.7% |
| 3 months | -15.3% |
| 6 months | -6.4% |
| Year to date | -19.9% |
| 1 year | -4.3% |
| 3 years | +54.4% |
| 5 years | +45.6% |
| 10 years | +96.6% |
| Since May 17, 2011 | +802.8% |
| Compound annual growth, 15.4 years | +15.4% |
RY4C records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €29.45 on Jan 5, 2026
- All time low close
- €2.49 on May 26, 2011
- 52 week high
- €29.65 on Dec 15, 2025
- 52 week low
- €21.43 on May 18, 2026
- Deepest drawdown
- -57.1% from Aug 16, 2017 to Mar 18, 2020, recovered Jan 29, 2024
- Best single session
- +212.5% on Mar 6, 2015
- Worst single session
- -16.6% on Jul 22, 2024
- Volatility, 1 year annualised
- 33.7%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2011
- 9.0×
- Best calendar year
- 2015, +424%
- Worst calendar year
- 2018, -32%
RY4C 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. 2011 starts on May 17, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €28.97 | €29.45 | €21.43 | €23.20 | -19.9% | 3.7M | 189 |
| 2025 | €18.51 | €29.65 | €16.01 | €28.98 | +57.3% | 4.1M | 253 |
| 2024 | €18.12 | €20.77 | €12.87 | €18.43 | +2.6% | 8.3M | 254 |
| 2023 | €11.66 | €18.41 | €11.47 | €17.97 | +51.9% | 7.8M | 255 |
| 2022 | €14.64 | €17.47 | €9.53 | €11.83 | -18.5% | 9.1M | 257 |
| 2021 | €15.60 | €17.24 | €13.06 | €14.50 | -9.0% | 8.1M | 255 |
| 2020 | €13.80 | €16.15 | €7.71 | €15.93 | +15.5% | 6.7M | 254 |
| 2019 | €9.82 | €14.13 | €7.98 | €13.79 | +40.8% | 2.8M | 251 |
| 2018 | €14.42 | €16.15 | €9.51 | €9.79 | -32.2% | 4.6M | 252 |
| 2017 | €14.16 | €18.70 | €13.13 | €14.45 | +5.3% | 5.3M | 255 |
| 2016 | €14.38 | €14.73 | €9.98 | €13.72 | -6.0% | 2.7M | 255 |
| 2015 | €2.78 | €15.00 | €2.78 | €14.59 | +424.0% | 1.1M | 254 |
| 2014 | €2.78 | €2.78 | €2.78 | €2.78 | 0.0% | 0 | 252 |
| 2013 | €2.78 | €2.78 | €2.78 | €2.78 | 0.0% | 0 | 252 |
| 2012 | €2.49 | €2.78 | €2.49 | €2.78 | +11.7% | 0 | 253 |
| 2011 | €2.57 | €2.57 | €2.49 | €2.49 | n/a | 1.9K | 162 |
RY4C monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €23.20 | -1.0% |
| August 2026 | €23.44 | -3.6% |
| July 2026 | €24.32 | -10.1% |
| June 2026 | €27.05 | +8.0% |
| May 2026 | €25.03 | +11.2% |
| April 2026 | €22.52 | -5.7% |
| March 2026 | €23.87 | -12.5% |
| February 2026 | €27.30 | -3.9% |
| January 2026 | €28.41 | -2.0% |
| December 2025 | €28.98 | +4.4% |
| November 2025 | €27.76 | +6.8% |
| October 2025 | €25.99 | +8.3% |
About the RY4C data
Daily bars. 3,903 sessions from May 17, 2011 to Sep 28, 2026, one row per Xetra 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 17, 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 Xetra trading days; minute timestamps are UTC. Prices are in EUR. 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 May 17, 2011, 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/RY4C/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
RY4C share price history
