Ryanair Holdings plc - American Depositary Shares (RYAAY)

Last Price54.60

Change-0.69 (-1.25%)

NASDAQ · Last Trade: Nov 3rd, 6:26 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Ryanair Holdings plc - American Depositary Shares (RYAAY)

Date Range:

2026-08-03 - 2026-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	55.70	56.04	54.56	54.60	3,501,795	54.60
11/02/2026	55.87	56.80	54.95	55.29	2,372,038	55.29
10/30/2026	52.87	53.84	52.66	53.72	2,357,347	53.72
10/29/2026	52.70	53.40	52.38	53.39	2,026,870	53.39
10/28/2026	52.67	53.02	51.84	52.31	1,465,764	52.31
10/27/2026	53.27	53.38	52.67	53.29	2,409,336	53.29
10/26/2026	53.30	53.44	52.75	53.00	1,193,908	53.00
10/23/2026	52.97	52.98	51.94	52.53	828,752	52.53
10/22/2026	52.63	54.14	52.63	53.67	1,167,967	53.67
10/21/2026	54.06	55.28	53.55	54.10	1,276,021	54.10
10/20/2026	52.12	55.00	52.10	54.00	1,317,825	54.00
10/19/2026	52.78	53.15	52.42	52.51	1,106,430	52.51
10/16/2026	52.55	53.23	52.20	52.54	3,493,187	52.54
10/15/2026	51.83	52.34	51.72	52.09	4,901,569	52.09
10/14/2026	52.36	52.36	51.02	51.33	2,272,403	51.33
10/13/2026	53.59	53.82	52.81	52.84	1,449,369	52.84
10/12/2026	53.44	54.09	52.98	53.00	2,267,898	53.00
10/09/2026	53.81	54.46	52.70	54.24	2,757,341	54.24
10/08/2026	54.78	55.38	53.96	54.04	2,427,380	54.04
10/07/2026	54.72	56.03	54.72	56.00	1,519,821	56.00
10/06/2026	55.55	56.10	55.30	55.87	1,294,768	55.87
10/05/2026	54.21	55.00	54.11	54.70	919,231	54.70
10/02/2026	55.51	55.77	54.56	55.05	1,636,406	55.05
10/01/2026	54.82	55.17	53.29	54.18	2,743,221	54.18
9/30/2026	55.54	55.60	54.98	55.01	820,545	55.01
9/29/2026	55.66	55.76	54.91	55.49	737,137	55.49
9/28/2026	54.50	55.69	54.37	55.13	922,825	55.13
9/25/2026	54.94	55.72	54.19	55.30	1,232,451	55.30
9/24/2026	53.97	54.73	53.38	54.04	1,428,463	54.04
9/23/2026	55.02	55.02	54.15	54.69	1,656,307	54.69
9/22/2026	56.07	56.13	54.97	55.85	2,319,379	55.85
9/21/2026	53.97	54.40	53.40	54.30	1,555,314	54.30
9/18/2026	53.00	53.64	52.91	53.51	1,061,704	53.51
9/17/2026	53.41	53.61	52.94	53.50	2,045,349	53.50
9/16/2026	52.45	53.03	52.06	52.63	2,182,079	52.63
9/15/2026	53.21	53.30	51.68	51.95	2,498,542	51.95
9/14/2026	52.30	53.45	52.27	53.16	1,098,109	53.16
9/11/2026	53.93	54.01	53.15	53.80	2,444,837	53.80
9/10/2026	53.50	53.79	52.89	53.00	1,774,483	52.56
9/09/2026	54.01	54.38	53.73	54.25	2,087,657	53.80
9/08/2026	54.58	55.06	54.30	54.37	913,531	53.92
9/04/2026	55.39	56.40	55.20	55.36	1,455,823	54.90
9/03/2026	55.12	55.18	54.41	54.70	1,001,042	54.24
9/02/2026	55.40	55.40	54.40	54.42	1,191,988	53.97
9/01/2026	54.92	55.11	53.73	53.82	746,091	53.37
8/31/2026	55.51	55.70	55.37	55.37	552,765	54.91
8/28/2026	56.24	56.48	55.98	56.13	587,420	55.66
8/27/2026	56.38	56.38	55.31	55.45	1,470,383	54.99
8/26/2026	58.34	58.63	56.68	56.69	1,005,629	56.22
8/25/2026	57.18	57.32	56.74	57.28	939,665	56.80
8/24/2026	55.90	57.00	55.69	56.59	732,354	56.12
8/21/2026	55.54	55.89	54.93	55.80	2,012,639	55.33
8/20/2026	54.27	54.86	54.06	54.51	2,317,828	54.05
8/19/2026	55.58	55.58	54.73	54.79	2,177,238	54.33
8/18/2026	56.65	56.73	55.37	55.41	1,503,984	54.95
8/17/2026	58.57	58.87	57.29	57.34	835,564	56.86
8/14/2026	58.97	59.08	58.59	58.81	539,934	58.32
8/13/2026	60.19	60.26	59.08	59.17	672,857	58.68
8/12/2026	60.59	60.80	59.32	59.36	1,250,664	58.86
8/11/2026	59.53	59.89	59.24	59.37	618,240	58.87
8/10/2026	60.09	60.26	59.36	59.51	570,146	59.01
8/07/2026	60.55	60.79	59.98	60.19	484,358	59.69
8/06/2026	60.78	61.42	60.26	60.55	466,476	60.04
8/05/2026	60.45	61.73	60.34	61.19	1,000,791	60.68
8/04/2026	60.18	61.09	60.14	60.19	849,269	59.69