RYAAY - RYANAIR HOLDINGS PLC
60.02
2.220 3.699%
Share volume: 1,379,875
Last Updated: 04-01-2026
Transportation/Air Transportation:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$57.80
2.22
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-01-2026 | $59.00 | $59.00 | $60.46 | $60.46 | $58.61 | $58.61 | $60.02 | $60.02 | 1,379,875 | $1,379,875.00 |
| 03-31-2026 | $57.83 | $57.83 | $58.51 | $58.51 | $56.52 | $56.52 | $57.80 | $57.80 | 2,660,095 | $2,660,095.00 |
| 03-30-2026 | $58.00 | $58.00 | $58.27 | $58.27 | $55.82 | $55.82 | $55.89 | $55.89 | 3,667,313 | $3,667,313.00 |
| 03-27-2026 | $60.42 | $60.42 | $60.59 | $60.59 | $58.45 | $58.45 | $58.48 | $58.48 | 1,324,074 | $1,324,074.00 |
| 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 |