Ryanair Holdings plc - American Depositary Shares (RYAAY)
57.15
-1.57 (-2.67%)
NASDAQ· Last Trade: Jun 3rd, 5:56 PM EDT
Historical Prices For Ryanair Holdings plc - American Depositary Shares (RYAAY)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/02/2026 | 59.90 | 60.02 | 58.66 | 58.72 | 1,355,910 | 58.72 |
| 6/01/2026 | 58.96 | 59.68 | 58.25 | 59.36 | 988,658 | 59.36 |
| 5/29/2026 | 60.91 | 61.49 | 60.13 | 60.78 | 1,966,343 | 60.78 |
| 5/28/2026 | 59.88 | 61.36 | 59.51 | 61.24 | 1,527,309 | 61.24 |
| 5/27/2026 | 61.51 | 62.15 | 61.02 | 61.10 | 1,979,259 | 61.10 |
| 5/26/2026 | 61.45 | 61.81 | 60.10 | 60.29 | 2,096,666 | 60.29 |
| 5/22/2026 | 58.27 | 59.81 | 58.23 | 59.62 | 2,605,554 | 59.62 |
| 5/21/2026 | 56.10 | 58.24 | 55.99 | 57.42 | 1,660,374 | 57.42 |
| 5/20/2026 | 54.72 | 57.27 | 54.08 | 56.89 | 2,120,517 | 56.89 |
| 5/19/2026 | 54.34 | 55.12 | 53.95 | 54.16 | 1,174,251 | 54.16 |
| 5/18/2026 | 56.43 | 57.82 | 55.71 | 56.09 | 1,661,073 | 56.09 |
| 5/15/2026 | 54.00 | 54.34 | 53.30 | 53.36 | 1,322,923 | 53.36 |
| 5/14/2026 | 55.07 | 55.66 | 54.71 | 55.21 | 1,374,974 | 55.21 |
| 5/13/2026 | 55.29 | 55.99 | 54.88 | 54.94 | 1,658,838 | 54.94 |
| 5/12/2026 | 56.42 | 56.65 | 55.96 | 56.28 | 988,012 | 56.28 |
| 5/11/2026 | 57.71 | 57.84 | 56.50 | 56.60 | 1,811,184 | 56.60 |
| 5/08/2026 | 58.99 | 59.18 | 57.72 | 58.07 | 1,160,495 | 58.07 |
| 5/07/2026 | 59.76 | 60.75 | 59.16 | 59.32 | 2,029,491 | 59.32 |
| 5/06/2026 | 59.06 | 59.39 | 58.44 | 58.53 | 1,558,137 | 58.53 |
| 5/05/2026 | 53.38 | 54.62 | 53.14 | 54.43 | 1,772,787 | 54.43 |
| 5/04/2026 | 54.33 | 54.99 | 53.18 | 53.24 | 3,333,730 | 53.24 |
| 5/01/2026 | 54.76 | 55.30 | 53.98 | 54.47 | 1,365,086 | 54.47 |
| 4/30/2026 | 54.58 | 55.13 | 54.38 | 54.65 | 1,907,180 | 54.65 |
| 4/29/2026 | 54.28 | 54.62 | 53.72 | 53.91 | 1,297,026 | 53.91 |
| 4/28/2026 | 54.56 | 55.33 | 53.94 | 54.42 | 1,691,944 | 54.42 |
| 4/27/2026 | 55.93 | 56.42 | 55.40 | 55.53 | 1,415,998 | 55.53 |
| 4/24/2026 | 56.55 | 56.87 | 56.16 | 56.67 | 1,519,290 | 56.67 |
| 4/23/2026 | 57.68 | 58.13 | 56.29 | 56.88 | 1,491,116 | 56.88 |
| 4/22/2026 | 59.27 | 59.52 | 58.38 | 58.66 | 1,425,219 | 58.66 |
| 4/21/2026 | 60.42 | 60.78 | 58.90 | 59.15 | 1,213,127 | 59.15 |
| 4/20/2026 | 61.24 | 61.90 | 60.15 | 60.49 | 1,272,027 | 60.49 |
| 4/17/2026 | 61.10 | 63.96 | 61.10 | 62.03 | 1,917,506 | 62.03 |
| 4/16/2026 | 59.58 | 60.10 | 57.34 | 57.38 | 1,763,990 | 57.38 |
| 4/15/2026 | 62.00 | 62.42 | 61.58 | 61.97 | 1,220,287 | 61.97 |
| 4/14/2026 | 62.44 | 63.44 | 62.37 | 62.55 | 771,667 | 62.55 |
| 4/13/2026 | 61.32 | 62.43 | 60.98 | 62.14 | 1,239,660 | 62.14 |
| 4/10/2026 | 63.76 | 63.93 | 62.32 | 62.36 | 713,152 | 62.36 |
| 4/09/2026 | 62.57 | 63.99 | 61.69 | 63.54 | 1,642,103 | 63.54 |
| 4/08/2026 | 65.77 | 66.39 | 64.06 | 64.20 | 1,989,609 | 64.20 |
| 4/07/2026 | 58.17 | 58.52 | 57.51 | 58.29 | 918,198 | 58.29 |
| 4/06/2026 | 58.62 | 58.95 | 58.10 | 58.67 | 625,814 | 58.67 |
| 4/02/2026 | 58.03 | 59.20 | 57.50 | 58.74 | 2,552,291 | 58.74 |
| 4/01/2026 | 59.00 | 60.45 | 58.61 | 60.02 | 1,380,879 | 60.02 |
| 3/31/2026 | 57.83 | 58.51 | 56.52 | 57.80 | 2,660,070 | 57.80 |
| 3/30/2026 | 58.00 | 58.27 | 55.82 | 55.89 | 3,667,314 | 55.89 |
| 3/27/2026 | 60.42 | 60.59 | 58.45 | 58.48 | 1,324,075 | 58.48 |
| 3/26/2026 | 60.67 | 61.57 | 60.48 | 60.69 | 805,038 | 60.69 |
| 3/25/2026 | 61.21 | 61.80 | 60.87 | 61.37 | 990,075 | 61.37 |
| 3/24/2026 | 58.68 | 60.21 | 58.49 | 60.16 | 1,095,223 | 60.16 |
| 3/23/2026 | 60.22 | 60.83 | 59.22 | 59.30 | 1,641,310 | 59.30 |
| 3/20/2026 | 58.92 | 59.07 | 57.61 | 57.63 | 1,797,604 | 57.63 |
| 3/19/2026 | 59.20 | 60.07 | 59.05 | 59.50 | 1,728,633 | 59.50 |
| 3/18/2026 | 61.52 | 61.89 | 59.76 | 59.80 | 1,608,738 | 59.80 |
| 3/17/2026 | 61.47 | 62.23 | 61.11 | 61.55 | 2,467,621 | 61.55 |
| 3/16/2026 | 61.70 | 62.22 | 61.36 | 62.14 | 869,788 | 62.14 |
| 3/13/2026 | 61.38 | 61.87 | 61.11 | 61.29 | 1,611,144 | 61.29 |
| 3/12/2026 | 62.13 | 63.29 | 61.39 | 61.47 | 1,451,376 | 61.47 |
| 3/11/2026 | 63.59 | 64.20 | 63.17 | 63.94 | 792,492 | 63.94 |
| 3/10/2026 | 63.74 | 65.31 | 62.90 | 63.89 | 1,507,299 | 63.89 |
| 3/09/2026 | 61.75 | 63.25 | 60.55 | 63.05 | 1,611,513 | 63.05 |
| 3/06/2026 | 61.35 | 63.66 | 61.08 | 63.58 | 1,589,483 | 63.58 |
| 3/05/2026 | 62.32 | 63.27 | 61.73 | 61.85 | 1,916,774 | 61.85 |
| 3/04/2026 | 65.60 | 65.60 | 64.44 | 65.12 | 1,925,592 | 65.12 |