Ryanair Holdings PLC ADR (RYAAY) Historical Stock Data
42.98 ↑0.10 (0.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RYAAY is down -0.02% a day on average. There have been 15 days where Ryanair Holdings PLC ADR closed green and 15 days where RYAAY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 42.55 | 42.98 | ↑$0.43 (1.01%) | 42.47 | 43.08 | 1.62M |
| 2024-11-21 | 43.75 | 42.88 | ↓$0.87 (-1.99%) | 42.85 | 43.82 | 850.72K |
| 2024-11-20 | 44.34 | 43.94 | ↓$0.40 (-0.90%) | 43.90 | 44.53 | 2.41M |
| 2024-11-19 | 44.22 | 45.02 | ↑$0.80 (1.81%) | 43.93 | 45.08 | 1.95M |
| 2024-11-18 | 44.35 | 44.75 | ↑$0.40 (0.90%) | 43.85 | 44.81 | 1.01M |
| 2024-11-15 | 45.19 | 44.87 | ↓$0.32 (-0.71%) | 44.40 | 45.19 | 1.09M |
| 2024-11-14 | 45.10 | 45.08 | ↓$0.02 (-0.04%) | 44.77 | 45.37 | 1.48M |
| 2024-11-13 | 45.00 | 44.58 | ↓$0.42 (-0.93%) | 44.41 | 45.12 | 1.33M |
| 2024-11-12 | 45.80 | 45.47 | ↓$0.33 (-0.72%) | 44.85 | 46.16 | 1.30M |
| 2024-11-11 | 46.42 | 46.35 | ↓$0.07 (-0.15%) | 45.95 | 46.80 | 1.39M |
| 2024-11-08 | 46.90 | 45.68 | ↓$1.22 (-2.60%) | 45.66 | 47.09 | 1.50M |
| 2024-11-07 | 46.39 | 47.30 | ↑$0.91 (1.96%) | 46.32 | 47.41 | 1.22M |
| 2024-11-06 | 46.68 | 45.88 | ↓$0.80 (-1.71%) | 44.86 | 46.68 | 2.61M |
| 2024-11-05 | 45.45 | 46.29 | ↑$0.84 (1.85%) | 45.21 | 46.90 | 2.02M |
| 2024-11-04 | 45.76 | 44.06 | ↓$1.70 (-3.72%) | 43.83 | 45.78 | 2.02M |
| 2024-11-01 | 44.74 | 45.54 | ↑$0.80 (1.79%) | 44.59 | 45.98 | 1.57M |
| 2024-10-31 | 44.75 | 44.26 | ↓$0.49 (-1.09%) | 43.75 | 45.15 | 1.51M |
| 2024-10-30 | 44.15 | 44.88 | ↑$0.73 (1.65%) | 44.15 | 45.24 | 825.43K |
| 2024-10-29 | 44.34 | 44.62 | ↑$0.28 (0.63%) | 44.03 | 44.68 | 1.50M |
| 2024-10-28 | 45.55 | 45.43 | ↓$0.12 (-0.26%) | 45.11 | 45.75 | 0.97M |
| 2024-10-25 | 44.89 | 45.06 | ↑$0.17 (0.38%) | 44.46 | 45.23 | 0.91M |
| 2024-10-24 | 45.42 | 44.59 | ↓$0.83 (-1.83%) | 44.38 | 45.71 | 0.97M |
| 2024-10-23 | 45.55 | 45.21 | ↓$0.34 (-0.75%) | 44.42 | 45.55 | 1.10M |
| 2024-10-22 | 44.92 | 45.61 | ↑$0.69 (1.54%) | 44.92 | 46.06 | 1.39M |
| 2024-10-21 | 44.90 | 45.10 | ↑$0.20 (0.45%) | 44.63 | 45.18 | 0.90M |
| 2024-10-18 | 44.73 | 45.43 | ↑$0.70 (1.56%) | 44.28 | 45.61 | 1.20M |
| 2024-10-17 | 44.75 | 44.75 | ↑$0.00 (0.00%) | 44.60 | 45.48 | 1.50M |
| 2024-10-16 | 44.11 | 44.83 | ↑$0.72 (1.63%) | 43.82 | 44.94 | 1.69M |
| 2024-10-15 | 44.87 | 44.52 | ↓$0.35 (-0.78%) | 44.39 | 45.46 | 1.42M |
| 2024-10-14 | 44.03 | 44.19 | ↑$0.16 (0.36%) | 43.81 | 44.65 | 1.06M |
Create an account or log in to view more rows.
$RYAAY had to buy calls
$RYAAY Bullish AF ??
$RYAAY Buying again tomorrow.
$RYAAY why is there no volume? Is that suspicious?
$RYAAY The squeeze is coming
$RYAAY buy the dip were blasting off
$RYAAY To the moon!!
$RYAAY HAVE A FANTASTIC WEEKEND FAM…
$RYAAY MAY RIP TOMORROW
$RYAAY hello
please hold.