RYAAY - RYANAIR HOLDINGS PLC
58.48
-2.210 -3.779%
Share volume: 1,324,074
Last Updated: 03-27-2026
Transportation/Air Transportation:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$60.69
-2.21
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $60.42 | $60.42 | $60.59 | $60.59 | $58.45 | $58.45 | $58.48 | $58.48 | 1,324,074 | $1,323,894.00 |
| 03-26-2026 | $60.67 | $60.67 | $61.57 | $61.57 | $60.48 | $60.48 | $60.69 | $60.69 | 805,037 | $805,037.00 |
| 03-25-2026 | $61.21 | $61.21 | $61.81 | $61.81 | $60.87 | $60.87 | $61.37 | $61.37 | 990,074 | $990,074.00 |
| 03-24-2026 | $58.68 | $58.68 | $60.21 | $60.21 | $58.50 | $58.50 | $60.16 | $60.16 | 1,095,223 | $1,095,223.00 |
| 03-23-2026 | $60.22 | $60.22 | $60.83 | $60.83 | $59.22 | $59.22 | $59.30 | $59.30 | 1,641,309 | $1,641,309.00 |
| 03-20-2026 | $58.93 | $58.93 | $59.07 | $59.07 | $57.61 | $57.61 | $57.63 | $57.63 | 1,797,603 | $1,797,603.00 |
| 03-19-2026 | $59.20 | $59.20 | $60.07 | $60.07 | $59.05 | $59.05 | $59.50 | $59.50 | 1,728,632 | $1,728,632.00 |
| 03-18-2026 | $61.52 | $61.52 | $61.89 | $61.89 | $59.76 | $59.76 | $59.80 | $59.80 | 1,608,809 | $1,608,809.00 |
| 03-17-2026 | $61.47 | $61.47 | $62.23 | $62.23 | $61.11 | $61.11 | $61.55 | $61.55 | 2,467,629 | $2,467,629.00 |
| 03-16-2026 | $61.70 | $61.70 | $62.22 | $62.22 | $61.36 | $61.36 | $62.14 | $62.14 | 869,787 | $869,787.00 |