Skip to main content

Ryanair Holdings plc - American Depositary Shares (NQ:RYAAY)

57.67 +0.68 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 57.01 57.99 56.93 57.67 1,351,229 +0.68(+1.19%)
Jun 27, 2025 56.61 57.02 56.10 56.99 1,219,255 -0.32(-0.56%)
Jun 26, 2025 57.24 57.52 56.52 57.31 1,002,089 +1.09(+1.94%)
Jun 25, 2025 57.06 57.27 56.05 56.22 977,328 -0.90(-1.58%)
Jun 24, 2025 56.86 57.37 56.38 57.12 1,144,896 +2.14(+3.89%)
Jun 23, 2025 53.99 55.07 53.28 54.98 1,453,036 +0.01(+0.02%)
Jun 20, 2025 55.24 56.35 54.40 54.97 1,323,267 -0.30(-0.54%)
Jun 18, 2025 55.18 55.72 54.80 55.27 1,191,124 +0.22(+0.40%)
Jun 17, 2025 55.67 56.09 54.82 55.05 903,377 -1.19(-2.12%)
Jun 16, 2025 55.74 56.55 55.45 56.24 741,842 +1.02(+1.85%)
Jun 13, 2025 54.29 56.13 54.17 55.22 1,345,345 -1.12(-1.99%)
Jun 12, 2025 56.88 56.98 56.30 56.34 1,363,533 -1.07(-1.86%)
Jun 11, 2025 57.83 57.95 57.22 57.41 1,086,000 -0.43(-0.74%)
Jun 10, 2025 57.78 58.38 57.26 57.84 1,318,054 +0.24(+0.42%)
Jun 09, 2025 57.06 57.64 56.74 57.60 1,344,722 +0.42(+0.73%)
Jun 06, 2025 56.00 57.21 55.58 57.18 954,602 +1.31(+2.34%)
Jun 05, 2025 55.66 56.00 55.55 55.87 843,069 +0.37(+0.67%)
Jun 04, 2025 55.50 56.05 55.26 55.50 1,299,712 +0.19(+0.34%)
Jun 03, 2025 55.93 56.01 55.27 55.31 1,329,435 -1.44(-2.54%)
Jun 02, 2025 55.89 56.87 55.76 56.75 1,349,533 +1.15(+2.07%)
May 30, 2025 55.10 56.08 54.96 55.60 2,228,247 -0.37(-0.66%)
May 29, 2025 56.94 57.32 55.64 55.97 2,775,793 -0.65(-1.15%)
May 28, 2025 55.90 56.71 55.74 56.62 2,257,566 +0.23(+0.41%)
May 27, 2025 55.83 56.46 55.67 56.39 2,429,169 +0.36(+0.64%)
May 23, 2025 54.79 56.05 54.78 56.03 1,494,870 +0.84(+1.52%)
May 22, 2025 54.68 55.43 54.68 55.19 1,896,417 +0.14(+0.25%)
May 21, 2025 54.66 55.63 54.45 55.05 2,252,793 +0.96(+1.77%)
May 20, 2025 53.98 54.61 53.50 54.09 4,126,504 +0.12(+0.22%)
May 19, 2025 52.65 54.00 52.53 53.97 4,462,266 +3.97(+7.94%)
May 16, 2025 50.37 50.51 49.92 50.00 2,902,507 -0.40(-0.79%)
May 15, 2025 51.41 51.51 50.31 50.40 1,788,351 -0.23(-0.45%)
May 14, 2025 50.09 50.87 49.90 50.63 2,717,062 +0.77(+1.54%)
May 13, 2025 49.92 50.19 49.55 49.86 1,792,544 +0.26(+0.52%)
May 12, 2025 49.69 50.02 49.40 49.60 1,337,401 -0.20(-0.40%)
May 09, 2025 50.86 50.86 49.78 49.80 800,328 -0.98(-1.93%)
May 08, 2025 50.70 51.62 50.59 50.78 888,149 -0.05(-0.10%)
May 07, 2025 50.45 50.98 50.42 50.83 952,148 +0.50(+0.99%)
May 06, 2025 50.09 50.70 50.09 50.33 700,228 -0.03(-0.06%)
May 05, 2025 49.66 50.77 49.66 50.36 573,359 +0.48(+0.96%)
May 02, 2025 49.45 50.46 49.39 49.88 788,477 +1.63(+3.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.