RYAAY
Ryanair Sp ADR (RYAAY)
NASDAQ
$62.38-$0.36 (-0.57%)
Price as of Jun 23, 2026 5:03 PM EDT
  • $32.6B
    Market Cap
  • 15.90%
    1-Year Change
  • Airlines
    Industry
  • 1 Month
    +5.23%
    Low Price$55.75
    High Price$62.74
  • 3 Months
    +8.87%
    Low Price$53.24
    High Price$64.20
  • 1 Year
    +15.90%
    Low Price$53.24
    High Price$73.82
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
62.07
63.29
61.95
62.74
+2.45%
979,422
06/18/2026
61.35
62.21
60.91
61.24
+0.99%
946,980
06/17/2026
61.73
62.08
60.56
60.64
-2.43%
712,763
06/16/2026
62.39
62.67
62.10
62.15
+0.45%
869,094
06/15/2026
62.50
62.83
61.28
61.87
+2.55%
1,286,995
06/12/2026
60.90
60.99
59.82
60.33
+1.58%
1,079,892
06/11/2026
56.40
59.42
56.23
59.39
+6.53%
835,508
06/10/2026
56.87
57.00
55.75
55.75
-3.88%
572,409
06/09/2026
58.09
58.31
56.27
58.00
+2.96%
1,178,754
06/08/2026
56.99
57.12
56.28
56.33
-1.14%
654,395
06/05/2026
56.96
57.77
56.79
56.98
+0.02%
916,954
06/04/2026
58.17
58.18
56.92
56.97
-0.31%
879,792
06/03/2026
57.31
58.02
57.07
57.15
-2.67%
1,369,132
06/02/2026
59.90
60.03
58.66
58.72
-1.08%
1,355,910
06/01/2026
58.96
59.68
58.25
59.36
-2.34%
988,697
05/29/2026
60.91
61.49
60.13
60.78
-0.75%
1,966,335
05/28/2026
59.88
61.36
59.51
61.24
+0.23%
1,527,309
05/27/2026
61.51
62.15
61.02
61.10
+1.34%
1,979,258
05/26/2026
61.45
61.81
60.10
60.29
+1.12%
2,096,734
05/22/2026
58.27
59.81
58.23
59.62
+3.83%
2,605,554
05/21/2026
56.10
58.24
55.99
57.42
+0.93%
1,660,272
05/20/2026
54.72
57.27
54.08
56.89
+5.04%
2,120,538
05/19/2026
54.34
55.12
53.95
54.16
-3.44%
1,174,264
05/18/2026
56.43
57.82
55.71
56.09
+5.12%
1,661,095
05/18/2026
-$0.86 Earnings
05/15/2026
54.00
54.34
53.30
53.36
-3.35%
1,322,923
05/14/2026
55.07
55.66
54.71
55.21
+0.49%
1,374,973
05/13/2026
55.29
56.00
54.88
54.94
-2.38%
1,658,767
05/12/2026
56.42
56.65
55.96
56.28
-0.57%
988,012
05/11/2026
57.71
57.84
56.50
56.60
-2.53%
1,808,647
05/08/2026
58.93
59.18
57.72
58.07
-2.11%
1,160,495
05/07/2026
59.76
60.75
59.16
59.32
+1.35%
2,029,490
05/06/2026
59.06
59.39
58.44
58.53
+7.53%
1,558,136
05/05/2026
53.38
54.62
53.14
54.43
+2.24%
1,772,792
05/04/2026
54.33
54.99
53.18
53.24
-2.26%
3,333,729
05/01/2026
54.76
55.30
53.99
54.47
-0.33%
1,365,085
04/30/2026
54.58
55.13
54.38
54.65
+1.37%
1,907,180
04/29/2026
54.28
54.62
53.72
53.91
-0.94%
1,297,025
04/28/2026
54.57
55.33
53.60
54.42
-2.00%
1,691,945
04/27/2026
55.93
56.42
55.40
55.53
-2.01%
1,415,538
04/24/2026
56.55
56.87
56.16
56.67
-0.37%
1,518,631
04/23/2026
57.68
58.14
56.29
56.88
-3.03%
1,491,116
04/22/2026
59.27
59.52
58.38
58.66
-0.83%
1,425,220
04/21/2026
60.42
60.78
58.90
59.15
-2.22%
1,213,001
04/20/2026
61.24
61.90
60.15
60.49
-2.48%
1,271,917
04/17/2026
61.10
63.96
61.10
62.03
+8.10%
1,917,505
04/16/2026
59.58
60.10
57.34
57.38
-7.41%
1,764,996
04/15/2026
62.00
62.42
61.58
61.97
-0.93%
1,220,287
04/14/2026
62.44
63.44
62.37
62.55
+0.66%
771,666
04/13/2026
61.32
62.43
60.98
62.14
-0.35%
1,239,659
04/10/2026
63.76
63.93
62.32
62.36
-1.86%
713,050
04/09/2026
62.57
64.00
61.69
63.54
-1.03%
1,642,086
04/08/2026
65.77
66.39
64.06
64.20
+10.14%
1,989,608
04/07/2026
58.17
58.52
57.51
58.29
-0.65%
918,652
04/06/2026
58.62
58.95
58.10
58.67
-0.12%
625,818
04/02/2026
58.04
59.20
57.50
58.74
-2.13%
2,552,291
04/01/2026
59.00
60.46
58.61
60.02
+3.84%
1,380,908
03/31/2026
57.83
58.51
56.52
57.80
+3.42%
2,660,095
03/30/2026
58.00
58.27
55.82
55.89
-4.43%
3,667,313
03/27/2026
60.42
60.59
58.45
58.48
-3.64%
1,324,074
03/26/2026
60.67
61.57
60.48
60.69
-1.11%
805,037
03/25/2026
61.21
61.81
60.87
61.37
+2.01%
990,074
03/24/2026
58.68
60.21
58.50
60.16
+1.45%
1,095,223
03/23/2026
60.22
60.83
59.22
59.30
+2.90%
1,641,309
03/20/2026
58.93
59.07
57.61
57.63
-3.14%
1,797,204
03/19/2026
59.20
60.07
59.05
59.50
-0.50%
1,728,632
03/18/2026
61.52
61.89
59.76
59.80
-2.84%
1,608,809
03/17/2026
61.47
62.23
61.11
61.55
-0.95%
2,467,429
03/16/2026
61.70
62.22
61.36
62.14
+1.39%
869,787
03/13/2026
61.38
61.87
61.11
61.29
-0.29%
1,611,143
03/12/2026
62.13
63.29
61.39
61.47
-3.86%
1,451,376
03/11/2026
63.59
64.20
63.17
63.94
+0.08%
792,592
03/10/2026
63.74
65.31
62.90
63.89
+1.33%
1,507,299
03/09/2026
61.75
63.25
60.55
63.05
-0.83%
1,611,512
03/06/2026
61.35
63.66
61.08
63.58
+2.80%
1,589,482
03/05/2026
62.32
63.27
61.74
61.85
-5.02%
1,916,773
03/04/2026
65.60
65.60
64.44
65.12
+1.77%
1,925,594
03/03/2026
62.75
64.67
62.41
63.99
-2.01%
2,037,259
03/02/2026
65.67
66.77
64.90
65.30
-3.24%
1,958,697
02/27/2026
67.58
68.35
66.90
67.49
-3.07%
1,737,139
02/26/2026
67.89
69.78
67.89
69.63
+3.62%
1,619,600
02/25/2026
65.94
67.35
65.75
67.19
+2.46%
1,349,413
02/24/2026
64.41
65.65
64.05
65.58
+1.50%
1,118,285
02/23/2026
65.32
65.64
64.15
64.61
+0.22%
1,122,113
02/20/2026
64.63
65.10
64.33
64.47
+0.50%
1,226,982
02/19/2026
65.04
65.09
63.83
64.15
-2.80%
981,516
02/18/2026
65.49
66.78
65.27
66.00
-1.02%
1,253,563
02/17/2026
67.00
67.42
66.42
66.68
+1.82%
2,584,209
02/13/2026
66.29
66.66
65.00
65.49
+0.61%
2,886,115
02/12/2026
65.75
66.08
64.91
65.09
+0.05%
1,728,617
02/11/2026
67.13
67.27
64.61
65.06
-3.01%
1,116,737
02/10/2026
68.54
68.69
67.00
67.08
-3.51%
1,201,084
02/09/2026
69.58
70.71
69.11
69.52
+1.33%
1,274,830
02/06/2026
67.95
68.75
67.42
68.61
+1.57%
1,097,124
02/05/2026
70.31
70.53
67.24
67.55
-5.03%
1,579,365
02/04/2026
70.98
71.24
70.14
71.13
+0.51%
723,985
02/03/2026
70.74
71.34
70.33
70.77
-1.80%
1,272,863
02/02/2026
70.68
72.56
70.66
72.07
+2.08%
1,209,212
01/30/2026
70.50
71.36
70.03
70.60
+0.16%
1,683,878
01/29/2026
68.76
70.60
68.39
70.49
+2.61%
1,314,575