Ryanair Holdings plc American Depositary Shares
RYAAY · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $55.87 | $56.80 | $54.95 | $55.29 | +2.92% | 2.37M |
| Oct 30, 2026 | $52.87 | $53.84 | $52.66 | $53.72 | +0.62% | 2.36M |
| Oct 29, 2026 | $52.70 | $53.40 | $52.38 | $53.39 | +2.06% | 2.03M |
| Oct 28, 2026 | $52.67 | $53.02 | $51.84 | $52.31 | -1.84% | 1.47M |
| Oct 27, 2026 | $53.27 | $53.38 | $52.67 | $53.29 | +0.55% | 2.41M |
| Oct 26, 2026 | $53.30 | $53.44 | $52.75 | $53.00 | +0.89% | 1.19M |
| Oct 23, 2026 | $52.97 | $52.98 | $51.94 | $52.53 | -2.12% | 828.75K |
| Oct 22, 2026 | $52.63 | $54.14 | $52.63 | $53.67 | -0.79% | 1.17M |
| Oct 21, 2026 | $54.06 | $55.28 | $53.55 | $54.10 | +0.19% | 1.28M |
| Oct 20, 2026 | $52.12 | $55.00 | $52.10 | $54.00 | +2.84% | 1.32M |
| Oct 19, 2026 | $52.78 | $53.15 | $52.42 | $52.51 | -0.06% | 1.11M |
| Oct 16, 2026 | $52.50 | $53.23 | $52.20 | $52.54 | +0.86% | 3.49M |
| Oct 15, 2026 | $51.83 | $52.34 | $51.72 | $52.09 | +1.48% | 4.90M |
| Oct 14, 2026 | $52.36 | $52.36 | $51.02 | $51.33 | -2.86% | 2.27M |
| Oct 13, 2026 | $53.59 | $53.82 | $52.81 | $52.84 | -0.30% | 1.45M |
| Oct 12, 2026 | $53.44 | $54.09 | $52.98 | $53.00 | -2.29% | 2.27M |
| Oct 9, 2026 | $53.81 | $54.46 | $52.70 | $54.24 | +0.37% | 2.76M |
| Oct 8, 2026 | $54.78 | $55.38 | $53.96 | $54.04 | -3.50% | 2.43M |
| Oct 7, 2026 | $54.72 | $56.03 | $54.72 | $56.00 | +0.24% | 1.52M |
| Oct 6, 2026 | $55.55 | $56.10 | $55.30 | $55.87 | +2.13% | 1.29M |
| Oct 5, 2026 | $54.21 | $55.00 | $54.11 | $54.70 | -0.64% | 919.23K |
| Oct 2, 2026 | $55.51 | $55.78 | $54.56 | $55.05 | +1.61% | 1.64M |
| Oct 1, 2026 | $54.82 | $55.17 | $53.29 | $54.18 | -1.51% | 2.74M |
| Sep 30, 2026 | $55.54 | $55.61 | $54.98 | $55.01 | -0.87% | 820.55K |
| Sep 29, 2026 | $55.66 | $55.76 | $54.91 | $55.49 | +0.65% | 737.14K |
| Sep 28, 2026 | $54.54 | $55.69 | $54.37 | $55.13 | -0.31% | 922.83K |
| Sep 25, 2026 | $54.94 | $55.72 | $54.19 | $55.30 | +2.33% | 1.23M |
| Sep 24, 2026 | $53.97 | $54.74 | $53.38 | $54.04 | -1.19% | 1.43M |
| Sep 23, 2026 | $55.02 | $55.02 | $54.15 | $54.69 | -2.08% | 1.66M |
| Sep 22, 2026 | $56.07 | $56.14 | $54.97 | $55.85 | +2.85% | 2.32M |
| Sep 21, 2026 | $53.97 | $54.40 | $53.40 | $54.30 | +1.48% | 1.56M |
| Sep 18, 2026 | $53.00 | $53.64 | $52.91 | $53.51 | +0.02% | 1.06M |
| Sep 17, 2026 | $53.41 | $53.61 | $52.94 | $53.50 | +1.65% | 2.05M |
| Sep 16, 2026 | $52.45 | $53.03 | $52.06 | $52.63 | +1.31% | 2.18M |
| Sep 15, 2026 | $53.21 | $53.30 | $51.68 | $51.95 | -2.28% | 2.50M |
| Sep 14, 2026 | $52.30 | $53.45 | $52.27 | $53.16 | -1.19% | 1.10M |
| 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 | — | 570.15K |
