RYAAY - RYANAIR HOLDINGS PLC
54.42
-1.110 -2.040%
Share volume: 1,688,795
Last Updated: 04-28-2026
Transportation/Air Transportation:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$55.53
-1.11
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-28-2026 | $54.57 | $54.57 | $55.33 | $55.33 | $53.60 | $53.60 | $54.42 | $54.42 | 1,688,795 | $1,688,795.00 |
| 04-27-2026 | $55.93 | $55.93 | $56.42 | $56.42 | $55.40 | $55.40 | $55.53 | $55.53 | 1,416,005 | $1,416,005.00 |
| 04-24-2026 | $56.55 | $56.55 | $56.87 | $56.87 | $56.16 | $56.16 | $56.67 | $56.67 | 1,519,290 | $1,519,290.00 |
| 04-23-2026 | $57.68 | $57.68 | $58.14 | $58.14 | $56.29 | $56.29 | $56.88 | $56.88 | 1,491,116 | $1,491,116.00 |
| 04-22-2026 | $59.27 | $59.27 | $59.52 | $59.52 | $58.38 | $58.38 | $58.66 | $58.66 | 1,425,220 | $1,425,220.00 |
| 04-21-2026 | $60.42 | $60.42 | $60.78 | $60.78 | $58.90 | $58.90 | $59.15 | $59.15 | 1,213,126 | $1,213,126.00 |
| 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 |