RYAAY - RYANAIR HOLDINGS PLC
61.85
-3.270 -5.287%
Share volume: 1,916,440
Last Updated: 03-05-2026
Transportation/Air Transportation:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$65.12
-3.27
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $62.32 | $62.32 | $63.27 | $63.27 | $61.74 | $61.74 | $61.85 | $61.85 | 1,916,440 | $1,916,440.00 |
| 03-04-2026 | $65.60 | $65.60 | $65.60 | $65.60 | $64.44 | $64.44 | $65.12 | $65.12 | 1,925,594 | $1,925,594.00 |
| 03-03-2026 | $62.75 | $62.75 | $64.67 | $64.67 | $62.41 | $62.41 | $63.99 | $63.99 | 2,037,259 | $2,037,259.00 |
| 03-02-2026 | $65.67 | $65.67 | $66.77 | $66.77 | $64.90 | $64.90 | $65.30 | $65.30 | 1,958,697 | $1,958,697.00 |
| 02-27-2026 | $67.58 | $67.58 | $68.35 | $68.35 | $66.90 | $66.90 | $67.49 | $67.49 | 1,737,139 | $1,737,139.00 |
| 02-26-2026 | $67.89 | $67.89 | $69.78 | $69.78 | $67.89 | $67.89 | $69.63 | $69.63 | 1,619,600 | $1,619,600.00 |
| 02-25-2026 | $65.94 | $65.94 | $67.35 | $67.35 | $65.75 | $65.75 | $67.19 | $67.19 | 1,349,413 | $1,349,413.00 |
| 02-24-2026 | $64.41 | $64.41 | $65.65 | $65.65 | $64.05 | $64.05 | $65.58 | $65.58 | 1,118,285 | $1,118,285.00 |
| 02-23-2026 | $65.32 | $65.32 | $65.64 | $65.64 | $64.15 | $64.15 | $64.61 | $64.61 | 1,122,113 | $1,122,113.00 |
| 02-20-2026 | $64.63 | $64.63 | $65.10 | $65.10 | $64.33 | $64.33 | $64.47 | $64.47 | 1,226,982 | $1,226,982.00 |