RYAAY
Ryanair Sp ADR (RYAAY)
NASDAQ
$61.49+$1.52 (+2.54%)
Price as of Aug 03, 2026 7:36 PM EDT
  • $31.2B
    Market Cap
  • -4.33%
    1-Year Change
  • Airlines
    Industry
  • 1 Month
    -9.64%
    Low Price$56.35
    High Price$67.06
  • 3 Months
    +7.06%
    Low Price$53.36
    High Price$67.06
  • 1 Year
    -4.33%
    Low Price$53.24
    High Price$73.33
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
59.96
60.58
59.35
59.96
+2.48%
940,393
07/31/2026
59.39
59.57
58.39
58.51
-2.76%
1,121,292
07/30/2026
59.32
60.33
58.81
60.17
+3.99%
1,089,810
07/29/2026
58.11
58.67
57.55
57.86
-3.23%
1,009,116
07/28/2026
58.31
59.92
57.49
59.79
+4.04%
2,161,733
07/27/2026
58.79
59.02
57.27
57.47
+1.09%
1,861,804
07/24/2026
57.54
58.09
56.83
56.85
+0.89%
2,048,295
07/23/2026
56.84
57.25
55.86
56.35
-3.53%
1,654,129
07/22/2026
58.41
59.05
57.78
58.41
-0.66%
1,866,723
07/21/2026
59.19
60.32
58.68
58.80
-0.19%
2,068,811
07/20/2026
60.75
61.31
58.51
58.91
-5.85%
2,403,245
07/20/2026
$1.19 Earnings
07/17/2026
64.53
64.70
62.50
62.57
-5.71%
1,375,347
07/16/2026
66.32
66.51
65.65
66.36
-0.41%
1,553,958
07/15/2026
64.49
67.59
64.49
66.63
+3.64%
2,773,776
07/14/2026
64.13
64.63
63.89
64.29
+0.59%
1,180,731
07/13/2026
64.11
64.23
63.47
63.91
-1.11%
2,441,792
07/10/2026
65.14
65.87
64.55
64.63
+0.75%
1,489,346
07/09/2026
63.87
65.12
63.73
64.15
-2.08%
2,608,510
07/08/2026
64.90
65.80
64.48
65.51
-1.27%
2,990,792
07/07/2026
66.59
66.94
65.93
66.35
-1.06%
3,519,298
07/06/2026
65.24
67.13
65.24
67.06
+2.40%
1,849,777
07/02/2026
64.86
66.17
64.00
65.49
+3.17%
1,394,560
07/01/2026
63.73
63.81
62.84
63.48
-1.96%
752,295
06/30/2026
63.97
64.90
63.44
64.75
+0.67%
1,246,318
06/29/2026
64.11
64.67
63.89
64.32
-0.26%
1,090,734
06/26/2026
64.40
65.17
64.21
64.49
+0.50%
742,900
06/25/2026
64.80
65.59
63.79
64.17
+0.69%
850,157
06/24/2026
62.36
64.24
62.36
63.73
+2.20%
1,392,967
06/23/2026
61.69
62.64
61.46
62.36
-0.61%
588,890
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