Ryanair Holdings PLC ADR (RYAAY) Historical Stock Data
45.18 ↑0.11 (0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RYAAY is down -0.38% 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 |
|---|---|---|---|---|---|---|
| 2025-04-16 | 46.03 | 45.18 | ↓$0.84 (-1.84%) | 44.78 | 46.44 | 1.72M |
| 2025-04-15 | 44.58 | 45.07 | ↑$0.49 (1.10%) | 44.53 | 45.64 | 714.26K |
| 2025-04-14 | 44.34 | 44.49 | ↑$0.15 (0.34%) | 44.08 | 45.00 | 0.95M |
| 2025-04-11 | 43.33 | 44.15 | ↑$0.82 (1.90%) | 43.12 | 44.34 | 1.53M |
| 2025-04-10 | 43.31 | 42.44 | ↓$0.87 (-2.01%) | 41.54 | 43.56 | 2.31M |
| 2025-04-09 | 41.75 | 43.89 | ↑$2.14 (5.13%) | 40.33 | 44.67 | 4.18M |
| 2025-04-08 | 42.12 | 39.66 | ↓$2.46 (-5.84%) | 39.18 | 42.45 | 1.49M |
| 2025-04-07 | 39.00 | 39.21 | ↑$0.21 (0.54%) | 38.52 | 41.48 | 2.07M |
| 2025-04-04 | 41.19 | 40.10 | ↓$1.09 (-2.65%) | 39.95 | 41.57 | 1.37M |
| 2025-04-03 | 42.46 | 41.93 | ↓$0.54 (-1.26%) | 41.79 | 42.64 | 1.40M |
| 2025-04-02 | 42.44 | 43.00 | ↑$0.56 (1.32%) | 42.44 | 43.38 | 1.01M |
| 2025-04-01 | 42.73 | 42.67 | ↓$0.06 (-0.14%) | 42.24 | 42.94 | 1.19M |
| 2025-03-31 | 42.25 | 42.37 | ↑$0.12 (0.28%) | 41.42 | 42.61 | 1.15M |
| 2025-03-28 | 44.65 | 43.42 | ↓$1.23 (-2.75%) | 43.41 | 44.85 | 1.08M |
| 2025-03-27 | 45.71 | 45.25 | ↓$0.46 (-1.01%) | 45.21 | 46.08 | 899.78K |
| 2025-03-26 | 45.31 | 45.41 | ↑$0.10 (0.22%) | 44.81 | 45.46 | 752.72K |
| 2025-03-25 | 46.43 | 45.52 | ↓$0.91 (-1.96%) | 45.49 | 46.74 | 0.93M |
| 2025-03-24 | 46.97 | 46.12 | ↓$0.85 (-1.81%) | 45.80 | 47.29 | 0.91M |
| 2025-03-21 | 45.80 | 46.18 | ↑$0.38 (0.83%) | 45.77 | 46.38 | 1.10M |
| 2025-03-20 | 46.72 | 46.86 | ↑$0.14 (0.30%) | 46.58 | 47.16 | 2.35M |
| 2025-03-19 | 47.00 | 47.23 | ↑$0.23 (0.49%) | 46.65 | 47.61 | 2.85M |
| 2025-03-18 | 47.80 | 47.10 | ↓$0.70 (-1.46%) | 47.00 | 47.80 | 3.99M |
| 2025-03-17 | 47.53 | 47.81 | ↑$0.28 (0.59%) | 47.34 | 48.09 | 1.70M |
| 2025-03-14 | 46.89 | 47.30 | ↑$0.41 (0.87%) | 46.48 | 47.38 | 2.17M |
| 2025-03-13 | 46.53 | 46.40 | ↓$0.13 (-0.28%) | 46.04 | 46.85 | 4.38M |
| 2025-03-12 | 47.31 | 46.43 | ↓$0.88 (-1.86%) | 46.34 | 47.47 | 3.17M |
| 2025-03-11 | 46.60 | 46.92 | ↑$0.32 (0.69%) | 45.86 | 47.07 | 1.84M |
| 2025-03-10 | 47.28 | 47.15 | ↓$0.13 (-0.27%) | 45.90 | 47.63 | 3.05M |
| 2025-03-07 | 47.59 | 48.34 | ↑$0.75 (1.58%) | 45.54 | 48.44 | 2.22M |
| 2025-03-06 | 48.92 | 47.79 | ↓$1.13 (-2.31%) | 47.08 | 49.52 | 3.02M |
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.