NYSE:RYAN | Historical Stock Price | RYAN SPECIALTY HOLDINGS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-07-22 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$26.13$32.66$40.82$51.03$63.79$79.742021-07-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$40.35$40.35508,300——
2021-12-30$39.49$39.49416,800——
2021-12-29$39.76$39.76344,000——
2021-12-28$39.81$39.81167,900——
2021-12-27$40.20$40.20200,400——
2021-12-23$39.34$39.34311,400——
2021-12-22$39.15$39.15231,500——
2021-12-21$38.56$38.56556,200——
2021-12-20$38.19$38.19576,200——
2021-12-17$39.51$39.511,047,000——
2021-12-16$38.86$38.86647,400——
2021-12-15$37.93$37.93797,100——
2021-12-14$38.55$38.55355,200——
2021-12-13$38.48$38.48315,600——
2021-12-10$38.44$38.44320,200——
2021-12-09$38.16$38.16267,800——
2021-12-08$39.56$39.56284,600——
2021-12-07$39.10$39.10280,700——
2021-12-06$37.84$37.84613,900——
2021-12-03$39.23$39.23222,400——
2021-12-02$39.51$39.51228,400——
2021-12-01$38.46$38.46384,600——
2021-11-30$38.27$38.271,525,000——
2021-11-29$40.11$40.11337,900——
2021-11-26$40.09$40.09219,700——
2021-11-24$39.97$39.97193,500——
2021-11-23$39.75$39.75470,100——
2021-11-22$40.11$40.11371,800——
2021-11-19$39.94$39.94330,400——
2021-11-18$39.30$39.30289,200——
2021-11-17$38.58$38.58209,200——
2021-11-16$38.40$38.40308,700——
2021-11-15$39.11$39.11199,200——
2021-11-12$40.36$40.36815,300——
2021-11-11$38.06$38.06364,800——
2021-11-10$37.56$37.56398,800——
2021-11-09$37.64$37.64351,600——
2021-11-08$37.94$37.94344,400——
2021-11-05$37.28$37.28207,300——
2021-11-04$37.00$37.00268,000——
2021-11-03$36.85$36.85151,000——
2021-11-02$37.18$37.18318,800——
2021-11-01$37.21$37.21491,700——
2021-10-29$37.79$37.79175,300——
2021-10-28$37.31$37.31264,900——
2021-10-27$36.92$36.92223,400——
2021-10-26$37.28$37.28197,600——
2021-10-25$36.44$36.44225,400——
2021-10-22$36.60$36.60443,700——
2021-10-21$36.47$36.47398,700——
2021-10-20$37.36$37.36200,400——
2021-10-19$37.28$37.28269,100——
2021-10-18$36.93$36.93629,400——
2021-10-15$37.18$37.18179,600——
2021-10-14$36.94$36.94405,900——
2021-10-13$36.30$36.30796,300——
2021-10-12$35.02$35.02401,100——
2021-10-11$34.98$34.98459,100——
2021-10-08$35.18$35.18676,900——
2021-10-07$34.78$34.78784,500——
2021-10-06$34.11$34.11686,400——
2021-10-05$33.26$33.26522,100——
2021-10-04$32.89$32.89362,900——
2021-10-01$33.51$33.51357,500——
2021-09-30$33.87$33.87354,900——
2021-09-29$33.75$33.75347,600——
2021-09-28$32.94$32.94274,900——
2021-09-27$33.83$33.83271,400——
2021-09-24$33.74$33.74284,600——
2021-09-23$33.73$33.73487,800——
2021-09-22$33.17$33.17496,900——
2021-09-21$32.16$32.16772,900——
2021-09-20$31.31$31.31588,700——
2021-09-17$31.58$31.584,015,300——
2021-09-16$32.41$32.41482,100——
2021-09-15$33.19$33.19373,200——
2021-09-14$32.86$32.86398,200——
2021-09-13$33.29$33.29381,100——
2021-09-10$33.03$33.03641,100——
2021-09-09$34.85$34.85586,100——
2021-09-08$34.00$34.00490,100——
2021-09-07$35.00$35.00493,000——
2021-09-03$34.45$34.45597,700——
2021-09-02$33.69$33.69663,900——
2021-09-01$32.41$32.41427,000——
2021-08-31$32.91$32.91428,500——
2021-08-30$32.80$32.80583,500——
2021-08-27$31.36$31.36179,700——
2021-08-26$31.85$31.85248,900——
2021-08-25$31.69$31.69232,300——
2021-08-24$32.80$32.80278,600——
2021-08-23$32.18$32.18732,700——
2021-08-20$31.06$31.06704,000——
2021-08-19$30.25$30.25587,400——
2021-08-18$29.74$29.74486,700——
2021-08-17$29.47$29.47389,300——
2021-08-16$29.58$29.58250,600——
2021-08-13$29.98$29.98218,400——
2021-08-12$29.93$29.93198,800——
2021-08-11$29.88$29.88343,300——
2021-08-10$30.02$30.02196,800——
2021-08-09$30.13$30.13379,700——
2021-08-06$29.74$29.74530,400——
2021-08-05$29.91$29.911,400,200——
2021-08-04$28.91$28.91348,500——
2021-08-03$29.60$29.601,108,100——
2021-08-02$29.99$29.99705,300——
2021-07-30$29.50$29.50518,400——
2021-07-29$29.39$29.39779,400——
2021-07-28$29.65$29.655,796,500——
2021-07-27$29.79$29.792,252,200——
2021-07-26$29.16$29.162,401,500——
2021-07-23$28.59$28.592,570,200——
2021-07-22$27.50$27.5015,892,000——