Ryanair Holdings plc American Depositary Shares
RYAAY · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $53.93 | $54.01 | $53.15 | $53.80 | +1.51% | 2.44M |
| Sep 10, 2026 | $53.50 | $53.79 | $52.89 | $53.00 | -2.30% | 1.77M |
| Sep 9, 2026 | $54.01 | $54.39 | $53.73 | $54.25 | -0.22% | 2.09M |
| Sep 8, 2026 | $54.58 | $55.07 | $54.31 | $54.37 | -1.79% | 913.53K |
| Sep 4, 2026 | $55.39 | $56.40 | $55.21 | $55.36 | +1.21% | 1.46M |
| Sep 3, 2026 | $55.12 | $55.18 | $54.41 | $54.70 | +0.51% | 1.00M |
| Sep 2, 2026 | $55.40 | $55.40 | $54.40 | $54.42 | +1.11% | 1.19M |
| Sep 1, 2026 | $54.92 | $55.11 | $53.73 | $53.82 | -2.80% | 746.13K |
| Aug 31, 2026 | $55.51 | $55.70 | $55.37 | $55.37 | -1.35% | 552.76K |
| Aug 28, 2026 | $56.24 | $56.48 | $55.98 | $56.13 | +1.23% | 587.42K |
| Aug 27, 2026 | $56.38 | $56.38 | $55.31 | $55.45 | -2.19% | 1.47M |
| Aug 26, 2026 | $58.34 | $58.64 | $56.68 | $56.69 | -1.03% | 1.01M |
| Aug 25, 2026 | $57.18 | $57.32 | $56.74 | $57.28 | +1.22% | 939.67K |
| Aug 24, 2026 | $55.90 | $57.00 | $55.69 | $56.59 | +1.42% | 732.37K |
| Aug 21, 2026 | $55.54 | $55.89 | $54.93 | $55.80 | +2.37% | 2.01M |
| Aug 20, 2026 | $54.27 | $54.86 | $54.06 | $54.51 | -0.51% | 2.32M |
| Aug 19, 2026 | $55.58 | $55.58 | $54.73 | $54.79 | -1.12% | 2.18M |
| Aug 18, 2026 | $56.66 | $56.73 | $55.37 | $55.41 | -3.37% | 1.50M |
| Aug 17, 2026 | $58.57 | $58.87 | $57.29 | $57.34 | -2.50% | 835.57K |
| Aug 14, 2026 | $58.97 | $59.08 | $58.59 | $58.81 | -0.61% | 539.93K |
| Aug 13, 2026 | $60.19 | $60.26 | $59.08 | $59.17 | -0.32% | 672.86K |
| Aug 12, 2026 | $60.59 | $60.80 | $59.32 | $59.36 | -0.02% | 1.25M |
| Aug 11, 2026 | $59.53 | $59.89 | $59.25 | $59.37 | -0.24% | 618.25K |
| Aug 10, 2026 | $60.09 | $60.26 | $59.36 | $59.51 | -1.13% | 570.15K |
| Aug 7, 2026 | $60.55 | $60.79 | $59.98 | $60.19 | -0.59% | 484.36K |
| Aug 6, 2026 | $60.78 | $61.42 | $60.26 | $60.55 | -1.05% | 466.48K |
| Aug 5, 2026 | $60.45 | $61.73 | $60.34 | $61.19 | +1.66% | 1.00M |
| Aug 4, 2026 | $60.18 | $61.10 | $60.14 | $60.19 | +0.38% | 849.27K |
| Aug 3, 2026 | $59.96 | $60.58 | $59.35 | $59.96 | +2.48% | 940.39K |
| Jul 31, 2026 | $59.39 | $59.57 | $58.39 | $58.51 | -2.76% | 1.12M |
| Jul 30, 2026 | $59.32 | $60.33 | $58.81 | $60.17 | +3.99% | 1.09M |
| Jul 29, 2026 | $58.11 | $58.67 | $57.55 | $57.86 | -3.23% | 1.01M |
| Jul 28, 2026 | $58.31 | $59.92 | $57.49 | $59.79 | +4.04% | 2.16M |
| Jul 27, 2026 | $58.79 | $59.02 | $57.27 | $57.47 | +1.09% | 1.86M |
| Jul 24, 2026 | $57.54 | $58.09 | $56.83 | $56.85 | +0.89% | 2.05M |
| Jul 23, 2026 | $56.84 | $57.25 | $55.86 | $56.35 | -3.53% | 1.65M |
| Jul 22, 2026 | $58.41 | $59.05 | $57.78 | $58.41 | -0.66% | 1.87M |
| Jul 21, 2026 | $59.19 | $60.32 | $58.68 | $58.80 | -0.19% | 2.07M |
| Jul 20, 2026 | $60.75 | $61.31 | $58.51 | $58.91 | -5.85% | 2.40M |
| Jul 17, 2026 | $64.53 | $64.70 | $62.50 | $62.57 | -5.71% | 1.38M |
| Jul 16, 2026 | $66.32 | $66.51 | $65.65 | $66.36 | -0.41% | 1.55M |
| Jul 15, 2026 | $64.49 | $67.59 | $64.49 | $66.63 | +3.64% | 2.78M |
| Jul 14, 2026 | $64.13 | $64.63 | $63.89 | $64.29 | +0.59% | 1.19M |
| Jul 13, 2026 | $64.11 | $64.23 | $63.47 | $63.91 | -1.11% | 2.44M |
| Jul 10, 2026 | $65.14 | $65.87 | $64.55 | $64.63 | +0.75% | 1.49M |
| Jul 9, 2026 | $63.87 | $65.12 | $63.73 | $64.15 | -2.08% | 2.61M |
| Jul 8, 2026 | $64.90 | $65.80 | $64.48 | $65.51 | -1.27% | 2.99M |
| Jul 7, 2026 | $66.59 | $66.94 | $65.93 | $66.35 | -1.06% | 3.52M |
| Jul 6, 2026 | $65.24 | $67.13 | $65.24 | $67.06 | +2.40% | 1.85M |
| Jul 2, 2026 | $64.86 | $66.17 | $64.00 | $65.49 | +3.17% | 1.39M |
| Jul 1, 2026 | $63.73 | $63.81 | $62.84 | $63.48 | -1.96% | 752.29K |
| Jun 30, 2026 | $63.97 | $64.90 | $63.44 | $64.75 | +0.67% | 1.25M |
| Jun 29, 2026 | $64.11 | $64.67 | $63.89 | $64.32 | -0.26% | 1.09M |
| Jun 26, 2026 | $64.40 | $65.17 | $64.21 | $64.49 | +0.50% | 742.90K |
| Jun 25, 2026 | $64.80 | $65.59 | $63.79 | $64.17 | +0.69% | 850.16K |
| Jun 24, 2026 | $62.36 | $64.24 | $62.36 | $63.73 | +2.20% | 1.39M |
| Jun 23, 2026 | $61.69 | $62.64 | $61.46 | $62.36 | -0.61% | 588.89K |
| Jun 22, 2026 | $62.07 | $63.29 | $61.95 | $62.74 | +2.45% | 979.42K |
| Jun 18, 2026 | $61.35 | $62.21 | $60.91 | $61.24 | +0.99% | 946.98K |
| Jun 17, 2026 | $61.73 | $62.08 | $60.56 | $60.64 | — | 712.76K |
