RYAAY - RYANAIR HOLDINGS PLC
63.94
0.050 0.078%
Share volume: 792,074
Last Updated: 03-11-2026
Transportation/Air Transportation:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$63.89
0.05
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $63.59 | $63.59 | $64.20 | $64.20 | $63.17 | $63.17 | $63.94 | $63.94 | 792,074 | $792,074.00 |
| 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 |
| 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 |