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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$43.02$43.02515,900——
2023-12-28$42.85$42.85469,100——
2023-12-27$42.66$42.66366,600——
2023-12-26$42.39$42.39547,100——
2023-12-22$42.14$42.14502,000——
2023-12-21$42.07$42.07497,000——
2023-12-20$41.85$41.851,346,600——
2023-12-19$42.69$42.69978,700——
2023-12-18$42.68$42.68829,200——
2023-12-15$42.23$42.232,485,000——
2023-12-14$42.70$42.701,327,200——
2023-12-13$45.15$45.151,737,100——
2023-12-12$44.00$44.00878,200——
2023-12-11$44.63$44.63588,900——
2023-12-08$44.15$44.15414,200——
2023-12-07$44.22$44.22563,600——
2023-12-06$44.41$44.41439,500——
2023-12-05$45.04$45.04427,500——
2023-12-04$45.36$45.36542,100——
2023-12-01$45.11$45.11647,500——
2023-11-30$45.87$45.871,052,500——
2023-11-29$45.14$45.14554,000——
2023-11-28$45.40$45.40450,900——
2023-11-27$46.07$46.07467,900——
2023-11-24$46.01$46.01144,500——
2023-11-22$45.67$45.67328,800——
2023-11-21$45.41$45.41694,100——
2023-11-20$44.78$44.78559,300——
2023-11-17$45.20$45.20394,000——
2023-11-16$44.97$44.97567,500——
2023-11-15$45.24$45.24761,600——
2023-11-14$45.35$45.35558,100——
2023-11-13$44.62$44.62461,000——
2023-11-10$44.41$44.41413,200——
2023-11-09$44.71$44.71454,500——
2023-11-08$44.81$44.81680,300——
2023-11-07$44.30$44.30759,900——
2023-11-06$44.47$44.47920,000——
2023-11-03$44.30$44.301,383,600——
2023-11-02$43.39$43.391,358,200——
2023-11-01$43.17$43.171,628,000——
2023-10-31$43.20$43.201,155,600——
2023-10-30$44.38$44.381,136,800——
2023-10-27$45.23$45.23549,300——
2023-10-26$45.73$45.73473,100——
2023-10-25$45.96$45.96587,000——
2023-10-24$46.38$46.38516,700——
2023-10-23$44.92$44.92611,700——
2023-10-20$45.24$45.24585,800——
2023-10-19$45.46$45.46683,100——
2023-10-18$45.93$45.931,052,000——
2023-10-17$46.62$46.62800,000——
2023-10-16$47.65$47.65495,300——
2023-10-13$47.30$47.30516,900——
2023-10-12$47.36$47.36373,600——
2023-10-11$48.16$48.16641,500——
2023-10-10$48.15$48.15607,800——
2023-10-09$49.09$49.09287,700——
2023-10-06$48.77$48.77405,400——
2023-10-05$48.52$48.52573,300——
2023-10-04$48.84$48.84618,800——
2023-10-03$47.52$47.52619,400——
2023-10-02$47.66$47.66634,700——
2023-09-29$48.40$48.40561,400——
2023-09-28$48.99$48.99442,300——
2023-09-27$49.01$49.01589,200——
2023-09-26$48.87$48.87619,600——
2023-09-25$49.32$49.32347,700——
2023-09-22$49.31$49.31705,500——
2023-09-21$48.80$48.80584,100——
2023-09-20$48.98$48.98607,000——
2023-09-19$49.00$49.00379,200——
2023-09-18$49.27$49.27471,600——
2023-09-15$49.10$49.101,485,900——
2023-09-14$49.19$49.19416,300——
2023-09-13$49.07$49.07401,600——
2023-09-12$49.22$49.22321,800——
2023-09-11$49.38$49.38394,600——
2023-09-08$48.97$48.97635,000——
2023-09-07$49.32$49.32658,500——
2023-09-06$48.57$48.57884,300——
2023-09-05$48.31$48.31966,100——
2023-09-01$48.98$48.98475,600——
2023-08-31$48.75$48.75713,600——
2023-08-30$48.82$48.82648,500——
2023-08-29$48.41$48.41863,300——
2023-08-28$47.26$47.26771,200——
2023-08-25$46.52$46.52683,700——
2023-08-24$45.96$45.96722,100——
2023-08-23$46.18$46.181,370,600——
2023-08-22$45.49$45.49471,000——
2023-08-21$45.25$45.25544,100——
2023-08-18$45.11$45.11717,300——
2023-08-17$44.51$44.51768,500——
2023-08-16$45.45$45.45830,900——
2023-08-15$44.20$44.20832,000——
2023-08-14$44.87$44.87660,400——
2023-08-11$44.50$44.50462,200——
2023-08-10$43.94$43.94528,900——
2023-08-09$43.87$43.87843,400——
2023-08-08$43.37$43.371,120,700——
2023-08-07$44.32$44.32674,100——
2023-08-04$43.18$43.181,303,300——
2023-08-03$44.31$44.31658,100——
2023-08-02$44.08$44.08573,800——
2023-08-01$43.69$43.69752,100——
2023-07-31$43.34$43.34519,400——
2023-07-28$43.77$43.77738,000——
2023-07-27$44.48$44.48535,400——
2023-07-26$45.47$45.47427,600——
2023-07-25$45.41$45.41476,100——
2023-07-24$45.01$45.01776,900——
2023-07-21$45.91$45.91402,400——
2023-07-20$46.11$46.11914,100——
2023-07-19$45.17$45.17367,400——
2023-07-18$45.17$45.17345,500——
2023-07-17$45.07$45.07788,700——
2023-07-14$44.81$44.81431,800——
2023-07-13$44.70$44.70325,200——
2023-07-12$44.84$44.84481,600——
2023-07-11$44.79$44.79385,200——
2023-07-10$44.95$44.95492,900——
2023-07-07$45.12$45.121,122,200——
2023-07-06$44.39$44.39871,000——
2023-07-05$44.26$44.26482,900——
2023-07-03$44.58$44.58284,400——
2023-06-30$44.89$44.89968,400——
2023-06-29$44.16$44.16539,100——
2023-06-28$44.04$44.04811,500——
2023-06-27$44.10$44.10986,100——
2023-06-26$43.07$43.07803,900——
2023-06-23$43.14$43.141,021,000——
2023-06-22$42.92$42.92315,800——
2023-06-21$42.97$42.97550,600——
2023-06-20$43.06$43.06853,400——
2023-06-16$42.97$42.97747,200——
2023-06-15$42.74$42.74546,000——
2023-06-14$42.33$42.33668,800——
2023-06-13$42.46$42.46393,800——
2023-06-12$42.68$42.68696,400——
2023-06-09$42.22$42.22418,800——
2023-06-08$42.48$42.48510,700——
2023-06-07$42.23$42.23720,800——
2023-06-06$41.98$41.98733,200——
2023-06-05$41.86$41.86786,000——
2023-06-02$41.87$41.87618,500——
2023-06-01$41.38$41.38745,800——
2023-05-31$40.79$40.791,305,900——
2023-05-30$40.15$40.151,749,200——
2023-05-26$40.22$40.22915,700——
2023-05-25$41.24$41.241,576,200——
2023-05-24$40.83$40.831,203,100——
2023-05-23$41.66$41.664,489,800——
2023-05-22$44.21$44.21325,200——
2023-05-19$44.32$44.32564,600——
2023-05-18$44.54$44.54544,200——
2023-05-17$44.11$44.11456,900——
2023-05-16$44.10$44.10375,300——
2023-05-15$44.04$44.04415,100——
2023-05-12$43.64$43.64642,400——
2023-05-11$43.26$43.26518,000——
2023-05-10$43.47$43.47408,000——
2023-05-09$43.16$43.16775,700——
2023-05-08$43.29$43.29475,200——
2023-05-05$42.15$42.151,009,200——
2023-05-04$40.47$40.47712,600——
2023-05-03$40.99$40.99396,300——
2023-05-02$40.69$40.69578,400——
2023-05-01$41.17$41.17753,900——
2023-04-28$40.86$40.86512,800——
2023-04-27$40.52$40.52352,000——
2023-04-26$39.94$39.94265,400——
2023-04-25$40.37$40.37410,700——
2023-04-24$40.02$40.02507,100——
2023-04-21$40.08$40.08597,000——
2023-04-20$40.95$40.95427,700——
2023-04-19$41.16$41.16327,700——
2023-04-18$41.54$41.54280,400——
2023-04-17$41.14$41.14234,000——
2023-04-14$41.46$41.46240,700——
2023-04-13$42.24$42.24286,700——
2023-04-12$41.62$41.62283,900——
2023-04-11$41.87$41.87493,900——
2023-04-10$41.66$41.66399,000——
2023-04-06$41.47$41.47513,100——
2023-04-05$40.54$40.54419,000——
2023-04-04$40.11$40.11740,600——
2023-04-03$40.42$40.42461,400——
2023-03-31$40.24$40.24625,700——
2023-03-30$39.65$39.65319,000——
2023-03-29$39.28$39.28395,300——
2023-03-28$38.63$38.63313,400——
2023-03-27$38.65$38.65384,700——
2023-03-24$38.33$38.33614,600——
2023-03-23$38.11$38.11656,900——
2023-03-22$38.02$38.02518,600——
2023-03-21$38.81$38.81775,900——
2023-03-20$38.12$38.12567,600——
2023-03-17$38.15$38.151,187,100——
2023-03-16$39.33$39.331,899,400——
2023-03-15$37.34$37.341,217,000——
2023-03-14$37.57$37.571,366,400——
2023-03-13$35.64$35.641,037,100——
2023-03-10$36.76$36.76880,800——
2023-03-09$38.06$38.061,036,400——
2023-03-08$39.34$39.341,232,600——
2023-03-07$38.85$38.85875,000——
2023-03-06$40.73$40.731,008,100——
2023-03-03$40.80$40.801,501,000——
2023-03-02$40.90$40.90871,600——
2023-03-01$41.38$41.382,083,000——
2023-02-28$42.12$42.121,230,800——
2023-02-27$43.03$43.03772,000——
2023-02-24$43.37$43.37292,200——
2023-02-23$43.40$43.40598,600——
2023-02-22$42.83$42.83935,000——
2023-02-21$42.65$42.65663,900——
2023-02-17$42.74$42.74278,200——
2023-02-16$42.92$42.92315,100——
2023-02-15$42.99$42.99472,000——
2023-02-14$42.55$42.55419,600——
2023-02-13$43.34$43.34352,100——
2023-02-10$42.71$42.71333,600——
2023-02-09$42.55$42.55270,600——
2023-02-08$42.74$42.74509,400——
2023-02-07$43.22$43.22248,500——
2023-02-06$42.54$42.54319,900——
2023-02-03$42.60$42.60390,600——
2023-02-02$42.07$42.07342,000——
2023-02-01$42.39$42.39390,500——
2023-01-31$42.62$42.62406,100——
2023-01-30$42.00$42.00349,700——
2023-01-27$41.72$41.72450,100——
2023-01-26$42.25$42.25270,500——
2023-01-25$42.15$42.15378,300——
2023-01-24$41.86$41.86635,400——
2023-01-23$42.20$42.20372,800——
2023-01-20$41.87$41.87502,300——
2023-01-19$41.83$41.83740,200——
2023-01-18$42.88$42.88487,600——
2023-01-17$43.58$43.58564,700——
2023-01-13$43.88$43.88566,300——
2023-01-12$43.00$43.00533,800——
2023-01-11$43.15$43.15458,600——
2023-01-10$42.28$42.28282,500——
2023-01-09$41.90$41.90579,200——
2023-01-06$41.00$41.00415,600——
2023-01-05$40.02$40.021,384,100——
2023-01-04$41.64$41.64947,500——
2023-01-03$41.76$41.76661,300——