RYAAY | Ryanair Sp ADR | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Ryanair Sp ADR (RYAAY)

NASDAQ

$58.16+$0.28 (+0.49%)

Price as of Nov 13, 2026 12:45 PM EST

$30.0B
Market Cap
-9.06%
1-Year Change
Airlines
Industry

1 Month
+9.21%

Low Price$51.33

High Price$61.75
3 Months
-1.67%

Low Price$51.33

High Price$61.75
1 Year
-9.06%

Low Price$51.33

High Price$72.72

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	58.79	59.07	57.84	57.88	-2.61%	980,471
11/11/2026	59.71	59.98	59.24	59.43	-2.91%	899,500
11/10/2026	61.90	62.06	61.17	61.21	-0.87%	1,017,887
11/09/2026	61.19	62.14	60.64	61.75	+4.13%	1,316,321
11/06/2026	58.61	59.83	58.60	59.30	+1.32%	1,128,618
11/05/2026	59.26	59.36	56.80	58.53	-0.88%	2,654,679
11/04/2026	57.99	59.50	57.78	59.05	+8.15%	3,047,793
11/03/2026	55.70	56.04	54.56	54.60	-1.25%	3,513,176
11/02/2026	55.87	56.80	54.95	55.29	+2.92%	2,375,713
11/02/2026	$3.54 Earnings
10/30/2026	52.87	53.84	52.66	53.72	+0.62%	2,357,346
10/29/2026	52.70	53.40	52.38	53.39	+2.06%	2,026,888
10/28/2026	52.67	53.02	51.84	52.31	-1.84%	1,465,766
10/27/2026	53.27	53.38	52.67	53.29	+0.55%	2,409,384
10/26/2026	53.30	53.44	52.75	53.00	+0.89%	1,193,909
10/23/2026	52.97	52.98	51.94	52.53	-2.12%	828,752
10/22/2026	52.63	54.14	52.63	53.67	-0.79%	1,167,969
10/21/2026	54.06	55.28	53.55	54.10	+0.19%	1,276,021
10/20/2026	52.12	55.00	52.12	54.00	+2.84%	1,314,342
10/19/2026	52.78	53.15	52.42	52.51	-0.06%	1,099,126
10/16/2026	52.50	53.23	52.20	52.54	+0.86%	3,493,086
10/15/2026	51.83	52.34	51.72	52.09	+1.48%	4,901,385
10/14/2026	52.36	52.36	51.02	51.33	-2.86%	2,272,405
10/13/2026	53.59	53.82	52.81	52.84	-0.30%	1,449,370
10/12/2026	53.44	54.09	52.98	53.00	-2.29%	2,267,899
10/09/2026	53.81	54.46	52.70	54.24	+0.37%	2,757,340
10/08/2026	54.78	55.38	53.96	54.04	-3.50%	2,427,386
10/07/2026	54.72	56.03	54.72	56.00	+0.24%	1,519,821
10/06/2026	55.55	56.10	55.30	55.87	+2.13%	1,294,777
10/05/2026	54.21	55.00	54.11	54.70	-0.64%	919,232
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