Ryanair Holdings PLC ADR (RYAAY) Historical Stock Data
139.79 ↓0.12 (-0.09%)
As of April 29, 2024, 12:18pm EST.
Historical Data
In the past 30 trading days, RYAAY is up 0.23% a day on average. There have been 18 days where Ryanair Holdings PLC ADR closed green and 12 days where RYAAY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 139.63 | 139.91 | ↑$0.28 (0.20%) | 138.80 | 140.09 | 167.47K |
| 2024-04-25 | 137.81 | 140.00 | ↑$2.19 (1.59%) | 136.29 | 140.13 | 478.57K |
| 2024-04-24 | 139.81 | 138.35 | ↓$1.46 (-1.04%) | 138.00 | 140.66 | 296.77K |
| 2024-04-23 | 140.64 | 142.55 | ↑$1.91 (1.36%) | 140.05 | 143.69 | 311.37K |
| 2024-04-22 | 139.40 | 140.78 | ↑$1.38 (0.99%) | 139.03 | 141.78 | 262.27K |
| 2024-04-19 | 136.45 | 138.88 | ↑$2.43 (1.78%) | 136.45 | 139.77 | 418.15K |
| 2024-04-18 | 140.39 | 135.40 | ↓$4.99 (-3.55%) | 134.76 | 140.39 | 720.81K |
| 2024-04-17 | 139.25 | 136.35 | ↓$2.90 (-2.08%) | 135.38 | 139.25 | 456.84K |
| 2024-04-16 | 137.50 | 135.81 | ↓$1.69 (-1.23%) | 135.66 | 137.50 | 320.29K |
| 2024-04-15 | 140.60 | 138.11 | ↓$2.49 (-1.77%) | 137.54 | 141.28 | 341.01K |
| 2024-04-12 | 138.01 | 139.31 | ↑$1.30 (0.94%) | 136.18 | 139.64 | 739.49K |
| 2024-04-11 | 142.59 | 145.63 | ↑$3.04 (2.13%) | 142.25 | 146.02 | 285.35K |
| 2024-04-10 | 147.80 | 145.86 | ↓$1.94 (-1.31%) | 145.02 | 149.20 | 373.30K |
| 2024-04-09 | 148.89 | 148.08 | ↓$0.81 (-0.54%) | 146.86 | 149.65 | 304.72K |
| 2024-04-08 | 148.44 | 148.58 | ↑$0.14 (0.09%) | 147.73 | 150.73 | 369.71K |
| 2024-04-05 | 143.22 | 145.74 | ↑$2.52 (1.76%) | 143.22 | 146.60 | 469.76K |
| 2024-04-04 | 146.97 | 144.17 | ↓$2.80 (-1.91%) | 143.38 | 148.77 | 0.90M |
| 2024-04-03 | 144.25 | 146.22 | ↑$1.97 (1.37%) | 144.25 | 146.86 | 425.15K |
| 2024-04-02 | 142.97 | 142.69 | ↓$0.28 (-0.19%) | 141.00 | 143.75 | 379.04K |
| 2024-04-01 | 145.59 | 146.50 | ↑$0.91 (0.63%) | 145.59 | 147.78 | 254.76K |
| 2024-03-28 | 145.75 | 145.59 | ↓$0.16 (-0.11%) | 144.78 | 146.89 | 290.16K |
| 2024-03-27 | 146.39 | 146.02 | ↓$0.37 (-0.25%) | 145.26 | 146.84 | 428.88K |
| 2024-03-26 | 144.90 | 146.68 | ↑$1.78 (1.23%) | 144.65 | 146.93 | 302.16K |
| 2024-03-25 | 144.14 | 145.70 | ↑$1.56 (1.08%) | 143.86 | 145.87 | 350.03K |
| 2024-03-22 | 144.53 | 145.71 | ↑$1.18 (0.82%) | 144.28 | 145.87 | 221.57K |
| 2024-03-21 | 145.51 | 146.10 | ↑$0.59 (0.41%) | 144.54 | 146.46 | 306.45K |
| 2024-03-20 | 142.50 | 146.01 | ↑$3.51 (2.46%) | 142.19 | 146.48 | 209.13K |
| 2024-03-19 | 144.29 | 142.92 | ↓$1.37 (-0.95%) | 142.46 | 145.28 | 607.76K |
| 2024-03-18 | 141.24 | 143.80 | ↑$2.56 (1.81%) | 140.64 | 143.85 | 388.61K |
| 2024-03-15 | 140.46 | 141.96 | ↑$1.50 (1.07%) | 140.16 | 142.03 | 466.64K |
Create an account or log in to view more rows.
$RYAAY The squeeze is coming
$RYAAY buy the dip were blasting off
$RYAAY To the moon!!
$RYAAY HAVE A FANTASTIC WEEKEND FAM…
$RYAAY MAY RIP TOMORROW
$RYAAY hello
please hold.
$RYAAY this is going to skyrocket tmr!!!
$RYAAY Getting ready for market open.
$RYAAY the price is wrong
$RYAAY hold