RYAAY - RYANAIR HOLDINGS PLC
61.55
-0.590 -0.959%
Share volume: 2,463,624
Last Updated: 03-17-2026
Transportation/Air Transportation:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$62.14
-0.59
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-17-2026 | $61.47 | $61.47 | $62.23 | $62.23 | $61.11 | $61.11 | $61.55 | $61.55 | 2,463,624 | $2,463,624.00 |
| 03-16-2026 | $61.70 | $61.70 | $62.22 | $62.22 | $61.36 | $61.36 | $62.14 | $62.14 | 869,787 | $869,787.00 |
| 03-13-2026 | $61.38 | $61.38 | $61.87 | $61.87 | $61.11 | $61.11 | $61.29 | $61.29 | 1,611,143 | $1,611,143.00 |
| 03-12-2026 | $62.13 | $62.13 | $63.29 | $63.29 | $61.39 | $61.39 | $61.47 | $61.47 | 1,451,376 | $1,451,376.00 |
| 03-11-2026 | $63.59 | $63.59 | $64.20 | $64.20 | $63.17 | $63.17 | $63.94 | $63.94 | 792,592 | $792,592.00 |
| 03-10-2026 | $63.74 | $63.74 | $65.31 | $65.31 | $62.90 | $62.90 | $63.89 | $63.89 | 1,507,299 | $1,507,299.00 |
| 03-09-2026 | $61.75 | $61.75 | $63.25 | $63.25 | $60.55 | $60.55 | $63.05 | $63.05 | 1,611,512 | $1,611,512.00 |
| 03-06-2026 | $61.35 | $61.35 | $63.66 | $63.66 | $61.08 | $61.08 | $63.58 | $63.58 | 1,589,482 | $1,589,482.00 |
| 03-05-2026 | $62.32 | $62.32 | $63.27 | $63.27 | $61.74 | $61.74 | $61.85 | $61.85 | 1,916,773 | $1,916,773.00 |
| 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 |