RYAAY | Ryanair Sp ADR | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Ryanair Sp ADR (RYAAY)

NASDAQ

$54.75+$0.95 (+1.76%)

Price as of Sep 11, 2026 7:32 PM EDT

$27.5B
Market Cap
-6.93%
1-Year Change
Airlines
Industry

1 Month
-8.62%

Low Price$52.56

High Price$58.32
3 Months
-8.65%

Low Price$52.56

High Price$66.50
1 Year
-6.93%

Low Price$52.56

High Price$72.72

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	53.93	54.01	53.15	53.80	+2.37%	2,444,842
09/11/2026	$0.44 Dividend
09/10/2026	53.05	53.34	52.45	52.56	-2.30%	1,774,485
09/09/2026	53.56	53.93	53.28	53.80	-0.22%	2,087,558
09/08/2026	54.12	54.60	53.85	53.92	-1.79%	913,533
09/04/2026	54.93	55.93	54.74	54.90	+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	54.94	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	55.05	55.23	54.90	54.91	-1.35%	550,414
08/28/2026	55.77	56.00	55.51	55.66	+1.23%	587,420
08/27/2026	55.91	55.91	54.85	54.99	-2.19%	1,470,383
08/26/2026	57.85	58.14	56.21	56.22	-1.03%	1,007,246
08/25/2026	56.70	56.84	56.27	56.80	+1.22%	939,667
08/24/2026	55.43	56.52	55.22	56.12	+1.42%	732,373
08/21/2026	55.08	55.42	54.47	55.33	+2.37%	2,012,638
08/20/2026	53.82	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	56.26	54.91	54.95	-3.37%	1,504,203
08/17/2026	58.08	58.38	56.81	56.86	-2.50%	835,565
08/14/2026	58.48	58.58	58.10	58.32	-0.61%	539,934
08/13/2026	59.69	59.76	58.59	58.67	-0.32%	672,860
08/12/2026	60.08	60.29	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	59.76	58.86	59.01	-1.13%	570,150
08/07/2026	60.04	60.28	59.48	59.69	-0.59%	484,358
08/06/2026	60.27	60.91	59.76	60.04	-1.05%	466,477
08/05/2026	59.94	61.21	59.84	60.68	+1.66%	1,000,791
08/04/2026	59.68	60.58	59.64	59.69	+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	59.83	58.32	59.67	+3.99%	1,089,810
07/29/2026	57.62	58.18	57.07	57.38	-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	58.53	56.79	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	58.56	57.30	57.92	-0.66%	1,866,723
07/21/2026	58.69	59.82	58.19	58.31	-0.19%	2,068,811
07/20/2026	60.24	60.80	58.02	58.42	-5.85%	2,403,245
07/20/2026	$1.19 Earnings
07/17/2026	63.99	64.16	61.98	62.05	-5.71%	1,375,347
07/16/2026	65.77	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	63.36	63.75	+0.59%	1,180,731
07/13/2026	63.57	63.69	62.94	63.38	-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	64.58	63.20	63.61	-2.08%	2,608,510
07/08/2026	64.36	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	63.20	63.28	62.31	62.95	-1.96%	752,295
06/30/2026	63.43	64.36	62.91	64.21	+0.67%	1,246,318
06/29/2026	63.57	64.13	63.36	63.78	-0.26%	1,090,734
06/26/2026	63.86	64.62	63.67	63.95	+0.50%	742,900
06/25/2026	64.26	65.04	63.26	63.63	+0.69%	850,157
06/24/2026	61.84	63.70	61.84	63.20	+2.20%	1,392,967
06/23/2026	61.17	62.11	60.95	61.84	-0.61%	588,890
06/22/2026	61.55	62.76	61.43	62.22	+2.45%	979,422
06/18/2026	60.84	61.69	60.40	60.73	+0.99%	946,980
06/17/2026	61.21	61.56	60.05	60.13	-2.43%	712,763
06/16/2026	61.87	62.15	61.58	61.63	+0.45%	869,094
06/15/2026	61.98	62.30	60.76	61.35	+2.55%	1,286,995
06/12/2026	60.39	60.48	59.32	59.83	+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	57.29	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	58.47	59.18	57.76	58.86	-2.34%	988,697
05/29/2026	60.40	60.98	59.63	60.27	-0.75%	1,966,335
05/28/2026	59.38	60.85	59.01	60.73	+0.23%	1,527,309
05/27/2026	61.00	61.63	60.51	60.59	+1.34%	1,979,258
05/26/2026	60.94	61.29	59.60	59.79	+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	53.89	54.66	53.50	53.71	-3.44%	1,174,264
05/18/2026	55.96	57.34	55.24	55.62	+5.12%	1,661,095
05/18/2026	-$0.86 Earnings
05/15/2026	53.55	53.89	52.85	52.91	-3.35%	1,322,923
05/14/2026	54.61	55.19	54.25	54.75	+0.49%	1,374,973
05/13/2026	54.83	55.53	54.42	54.48	-2.38%	1,658,767
05/12/2026	55.95	56.18	55.49	55.81	-0.57%	988,012
05/11/2026	57.23	57.36	56.03	56.13	-2.53%	1,808,647
05/08/2026	58.44	58.68	57.24	57.58	-2.11%	1,160,495
05/07/2026	59.26	60.24	58.67	58.82	+1.35%	2,029,490
05/06/2026	58.57	58.89	57.95	58.04	+7.53%	1,558,136
05/05/2026	52.93	54.16	52.70	53.97	+2.24%	1,772,792
05/04/2026	53.88	54.53	52.74	52.79	-2.26%	3,333,729
05/01/2026	54.30	54.84	53.53	54.01	-0.33%	1,365,085
04/30/2026	54.12	54.67	53.93	54.19	+1.37%	1,907,180
04/29/2026	53.83	54.16	53.27	53.46	-0.94%	1,297,025
04/28/2026	54.11	54.86	53.15	53.96	-2.00%	1,691,945
04/27/2026	55.46	55.95	54.94	55.07	-2.01%	1,415,538
04/24/2026	56.08	56.39	55.69	56.20	-0.37%	1,518,631