RYAAY | Ryanair Sp ADR | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Ryanair Sp ADR (RYAAY)

NASDAQ

$54.38-$0.67 (-1.22%)

Price as of Oct 02, 2026 7:30 PM EDT

$28.1B
Market Cap
-6.08%
1-Year Change
Airlines
Industry

1 Month
+2.01%

Low Price$51.95

High Price$55.85
3 Months
-15.23%

Low Price$51.95

High Price$66.50
1 Year
-6.08%

Low Price$51.95

High Price$72.72

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	55.51	55.78	54.56	55.05	+1.61%	1,636,406
10/01/2026	54.82	55.17	53.29	54.18	-1.51%	2,743,223
09/30/2026	55.54	55.61	54.98	55.01	-0.87%	820,549
09/29/2026	55.66	55.76	54.91	55.49	+0.65%	737,138
09/28/2026	54.54	55.69	54.37	55.13	-0.31%	922,827
09/25/2026	54.94	55.72	54.19	55.30	+2.33%	1,232,449
09/24/2026	53.97	54.74	53.38	54.04	-1.19%	1,428,465
09/23/2026	55.02	55.02	54.15	54.69	-2.08%	1,656,310
09/22/2026	56.05	56.14	54.97	55.85	+2.85%	2,285,553
09/21/2026	53.97	54.40	53.40	54.30	+1.48%	1,555,316
09/18/2026	53.00	53.64	52.91	53.51	+0.02%	1,059,663
09/17/2026	53.41	53.61	52.94	53.50	+1.65%	2,045,020
09/16/2026	52.45	53.03	52.06	52.63	+1.31%	2,182,260
09/15/2026	53.21	53.30	51.68	51.95	-2.28%	2,498,545
09/14/2026	52.30	53.45	52.27	53.16	-1.19%	1,098,113
09/11/2026	53.93	54.01	53.15	53.80	+2.37%	2,444,842
09/11/2026	$0.45 Dividend
09/10/2026	53.05	53.34	52.45	52.55	-2.30%	1,774,485
09/09/2026	53.56	53.93	53.28	53.79	-0.22%	2,087,558
09/08/2026	54.12	54.60	53.85	53.91	-1.79%	913,533
09/04/2026	54.92	55.93	54.74	54.89	+1.21%	1,455,823
09/03/2026	54.66	54.72	53.95	54.24	+0.51%	1,001,043
09/02/2026	54.93	54.93	53.94	53.96	+1.11%	1,191,989
09/01/2026	54.46	54.65	53.28	53.37	-2.80%	746,135
08/31/2026	55.04	55.23	54.90	54.90	-1.35%	550,414
08/28/2026	55.77	56.00	55.50	55.66	+1.23%	587,420
08/27/2026	55.91	55.91	54.85	54.98	-2.19%	1,470,383
08/26/2026	57.85	58.14	56.20	56.21	-1.03%	1,007,246
08/25/2026	56.70	56.84	56.26	56.80	+1.22%	939,667
08/24/2026	55.43	56.52	55.22	56.11	+1.42%	732,373
08/21/2026	55.07	55.42	54.47	55.33	+2.37%	2,012,638
08/20/2026	53.81	54.40	53.61	54.05	-0.51%	2,317,828
08/19/2026	55.11	55.11	54.27	54.33	-1.12%	2,166,872
08/18/2026	56.18	56.25	54.90	54.94	-3.37%	1,504,203
08/17/2026	58.08	58.38	56.81	56.86	-2.50%	835,565
08/14/2026	58.47	58.58	58.10	58.32	-0.61%	539,934
08/13/2026	59.68	59.75	58.58	58.67	-0.32%	672,860
08/12/2026	60.08	60.28	58.82	58.86	-0.02%	1,250,665
08/11/2026	59.03	59.39	58.75	58.87	-0.24%	618,255
08/10/2026	59.59	59.75	58.86	59.01	-1.13%	570,150
08/07/2026	60.04	60.28	59.48	59.68	-0.59%	484,358
08/06/2026	60.26	60.90	59.75	60.04	-1.05%	466,477
08/05/2026	59.94	61.21	59.83	60.68	+1.66%	1,000,791
08/04/2026	59.67	60.58	59.63	59.68	+0.38%	849,269
08/03/2026	59.46	60.07	58.85	59.46	+2.48%	940,393
07/31/2026	58.89	59.07	57.90	58.02	-2.76%	1,121,292
07/30/2026	58.82	59.82	58.32	59.66	+3.99%	1,089,810
07/29/2026	57.62	58.18	57.07	57.37	-3.23%	1,009,116
07/28/2026	57.82	59.42	57.01	59.29	+4.04%	2,161,733
07/27/2026	58.30	58.52	56.78	56.99	+1.09%	1,861,804
07/24/2026	57.06	57.60	56.35	56.37	+0.89%	2,048,295
07/23/2026	56.36	56.77	55.39	55.88	-3.53%	1,654,129
07/22/2026	57.92	58.55	57.29	57.92	-0.66%	1,866,723
07/21/2026	58.69	59.81	58.19	58.31	-0.19%	2,068,811
07/20/2026	60.24	60.79	58.02	58.42	-5.85%	2,403,245
07/20/2026	$1.19 Earnings
07/17/2026	63.99	64.16	61.97	62.04	-5.71%	1,375,347
07/16/2026	65.76	65.95	65.10	65.80	-0.41%	1,553,958
07/15/2026	63.95	67.02	63.95	66.07	+3.64%	2,773,776
07/14/2026	63.59	64.09	63.35	63.75	+0.59%	1,180,731
07/13/2026	63.57	63.69	62.94	63.37	-1.11%	2,441,792
07/10/2026	64.59	65.32	64.01	64.09	+0.75%	1,489,346
07/09/2026	63.33	64.57	63.19	63.61	-2.08%	2,608,510
07/08/2026	64.35	65.25	63.94	64.96	-1.27%	2,990,792
07/07/2026	66.03	66.38	65.38	65.79	-1.06%	3,519,298
07/06/2026	64.69	66.57	64.69	66.50	+2.40%	1,849,777
07/02/2026	64.31	65.61	63.46	64.94	+3.17%	1,394,560
07/01/2026	63.19	63.27	62.31	62.95	-1.96%	752,295
06/30/2026	63.43	64.35	62.91	64.21	+0.67%	1,246,318
06/29/2026	63.57	64.13	63.35	63.78	-0.26%	1,090,734
06/26/2026	63.85	64.62	63.67	63.95	+0.50%	742,900
06/25/2026	64.26	65.04	63.25	63.63	+0.69%	850,157
06/24/2026	61.84	63.70	61.84	63.19	+2.20%	1,392,967
06/23/2026	61.17	62.11	60.94	61.84	-0.61%	588,890
06/22/2026	61.55	62.75	61.43	62.21	+2.45%	979,422
06/18/2026	60.83	61.69	60.39	60.73	+0.99%	946,980
06/17/2026	61.21	61.55	60.05	60.13	-2.43%	712,763
06/16/2026	61.87	62.14	61.58	61.63	+0.45%	869,094
06/15/2026	61.97	62.30	60.76	61.35	+2.55%	1,286,995
06/12/2026	60.39	60.48	59.32	59.82	+1.58%	1,079,892
06/11/2026	55.93	58.92	55.76	58.89	+6.53%	835,508
06/10/2026	56.39	56.52	55.28	55.28	-3.88%	572,409
06/09/2026	57.60	57.82	55.80	57.51	+2.96%	1,178,754
06/08/2026	56.51	56.64	55.81	55.86	-1.14%	654,395
06/05/2026	56.48	57.28	56.31	56.50	+0.02%	916,954
06/04/2026	57.68	57.69	56.44	56.49	-0.31%	879,792
06/03/2026	56.83	57.53	56.59	56.67	-2.67%	1,369,132
06/02/2026	59.40	59.53	58.16	58.23	-1.08%	1,355,910
06/01/2026	58.46	59.18	57.76	58.86	-2.34%	988,697
05/29/2026	60.40	60.97	59.62	60.27	-0.75%	1,966,335
05/28/2026	59.38	60.84	59.01	60.73	+0.23%	1,527,309
05/27/2026	60.99	61.63	60.51	60.59	+1.34%	1,979,258
05/26/2026	60.93	61.29	59.60	59.78	+1.12%	2,096,734
05/22/2026	57.78	59.31	57.74	59.12	+3.83%	2,605,554
05/21/2026	55.63	57.75	55.52	56.94	+0.93%	1,660,272
05/20/2026	54.26	56.79	53.63	56.41	+5.04%	2,120,538
05/19/2026	53.88	54.66	53.50	53.70	-3.44%	1,174,264
05/18/2026	55.96	57.33	55.24	55.62	+5.12%	1,661,095
05/18/2026	-$0.86 Earnings
05/15/2026	53.55	53.88	52.85	52.91	-3.35%	1,322,923