RYAAY - RYANAIR HOLDINGS PLC
59.15
-1.340 -2.265%
Share volume: 1,212,626
Last Updated: 04-21-2026
Transportation/Air Transportation:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$60.49
-1.34
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $60.42 | $60.42 | $60.78 | $60.78 | $58.90 | $58.90 | $59.15 | $59.15 | 1,212,626 | $1,212,626.00 |
| 04-20-2026 | $61.24 | $61.24 | $61.90 | $61.90 | $60.15 | $60.15 | $60.49 | $60.49 | 1,272,026 | $1,272,026.00 |
| 04-17-2026 | $61.10 | $61.10 | $63.96 | $63.96 | $61.10 | $61.10 | $62.03 | $62.03 | 1,917,505 | $1,917,505.00 |
| 04-16-2026 | $59.58 | $59.58 | $60.10 | $60.10 | $57.34 | $57.34 | $57.38 | $57.38 | 1,764,996 | $1,764,996.00 |
| 04-15-2026 | $62.00 | $62.00 | $62.42 | $62.42 | $61.58 | $61.58 | $61.97 | $61.97 | 1,220,287 | $1,220,287.00 |
| 04-14-2026 | $62.44 | $62.44 | $63.44 | $63.44 | $62.37 | $62.37 | $62.55 | $62.55 | 771,666 | $771,666.00 |
| 04-13-2026 | $61.32 | $61.32 | $62.43 | $62.43 | $60.98 | $60.98 | $62.14 | $62.14 | 1,239,659 | $1,239,659.00 |
| 04-10-2026 | $63.76 | $63.76 | $63.93 | $63.93 | $62.32 | $62.32 | $62.36 | $62.36 | 713,151 | $713,151.00 |
| 04-09-2026 | $62.57 | $62.57 | $64.00 | $64.00 | $61.69 | $61.69 | $63.54 | $63.54 | 1,642,116 | $1,642,116.00 |
| 04-08-2026 | $65.77 | $65.77 | $66.39 | $66.39 | $64.06 | $64.06 | $64.20 | $64.20 | 1,989,608 | $1,989,608.00 |