RYAAY - RYANAIR HOLDINGS PLC
56.28
-0.320 -0.569%
Share volume: 988,011
Last Updated: 05-12-2026
Transportation/Air Transportation:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$56.60
-0.32
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $56.42 | $56.42 | $56.65 | $56.65 | $55.96 | $55.96 | $56.28 | $56.28 | 988,011 | $988,011.00 |
| 05-11-2026 | $57.71 | $57.71 | $57.84 | $57.84 | $56.50 | $56.50 | $56.60 | $56.60 | 1,811,185 | $1,811,185.00 |
| 05-08-2026 | $58.93 | $58.93 | $59.18 | $59.18 | $57.72 | $57.72 | $58.07 | $58.07 | 1,160,495 | $1,160,495.00 |
| 05-07-2026 | $59.76 | $59.76 | $60.75 | $60.75 | $59.16 | $59.16 | $59.32 | $59.32 | 2,029,490 | $2,029,490.00 |
| 05-06-2026 | $59.06 | $59.06 | $59.39 | $59.39 | $58.44 | $58.44 | $58.53 | $58.53 | 1,558,136 | $1,558,136.00 |
| 05-05-2026 | $53.38 | $53.38 | $54.62 | $54.62 | $53.14 | $53.14 | $54.43 | $54.43 | 1,772,792 | $1,772,792.00 |
| 05-04-2026 | $54.33 | $54.33 | $54.99 | $54.99 | $53.18 | $53.18 | $53.24 | $53.24 | 3,333,729 | $3,333,729.00 |
| 05-01-2026 | $54.76 | $54.76 | $55.30 | $55.30 | $53.99 | $53.99 | $54.47 | $54.47 | 1,365,085 | $1,365,085.00 |
| 04-30-2026 | $54.58 | $54.58 | $55.13 | $55.13 | $54.38 | $54.38 | $54.65 | $54.65 | 1,907,180 | $1,907,180.00 |
| 04-29-2026 | $54.28 | $54.28 | $54.62 | $54.62 | $53.72 | $53.72 | $53.91 | $53.91 | 1,297,025 | $1,297,025.00 |