Ryanair Holdings PLC ADR (RYAAY) Historical Stock Data
73.11 ↑0.61 (0.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RYAAY is up 0.14% a day on average. There have been 16 days where Ryanair Holdings PLC ADR closed green and 14 days where RYAAY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 71.53 | 73.11 | ↑$1.58 (2.21%) | 71.53 | 73.24 | 1.73M |
| 2025-12-19 | 71.75 | 72.50 | ↑$0.75 (1.05%) | 71.69 | 72.61 | 1.53M |
| 2025-12-18 | 71.00 | 71.75 | ↑$0.75 (1.06%) | 70.76 | 72.19 | 1.05M |
| 2025-12-17 | 70.48 | 70.52 | ↑$0.04 (0.06%) | 70.23 | 71.58 | 1.19M |
| 2025-12-16 | 70.92 | 70.54 | ↓$0.38 (-0.54%) | 70.36 | 71.64 | 1.22M |
| 2025-12-15 | 71.46 | 71.21 | ↓$0.25 (-0.35%) | 70.95 | 71.82 | 677.78K |
| 2025-12-12 | 70.71 | 71.21 | ↑$0.50 (0.71%) | 70.71 | 71.53 | 882.38K |
| 2025-12-11 | 68.18 | 70.27 | ↑$2.09 (3.07%) | 67.98 | 70.44 | 1.60M |
| 2025-12-10 | 66.14 | 67.30 | ↑$1.16 (1.75%) | 66.01 | 67.40 | 863.22K |
| 2025-12-09 | 66.36 | 66.19 | ↓$0.17 (-0.26%) | 65.83 | 66.64 | 1.21M |
| 2025-12-08 | 67.19 | 66.11 | ↓$1.08 (-1.60%) | 65.99 | 67.64 | 1.22M |
| 2025-12-05 | 65.23 | 66.10 | ↑$0.87 (1.33%) | 65.13 | 66.16 | 1.27M |
| 2025-12-04 | 65.72 | 64.97 | ↓$0.75 (-1.14%) | 64.78 | 65.72 | 1.34M |
| 2025-12-03 | 65.91 | 65.69 | ↓$0.22 (-0.33%) | 65.63 | 66.28 | 1.05M |
| 2025-12-02 | 67.21 | 66.15 | ↓$1.06 (-1.58%) | 65.94 | 67.23 | 1.21M |
| 2025-12-01 | 68.16 | 67.27 | ↓$0.89 (-1.31%) | 67.18 | 68.31 | 847.51K |
| 2025-11-28 | 67.92 | 68.16 | ↑$0.24 (0.35%) | 67.72 | 68.26 | 441.81K |
| 2025-11-26 | 66.85 | 68.40 | ↑$1.55 (2.32%) | 66.56 | 68.68 | 1.06M |
| 2025-11-25 | 65.89 | 67.33 | ↑$1.44 (2.19%) | 65.86 | 67.71 | 1.48M |
| 2025-11-24 | 63.00 | 64.90 | ↑$1.90 (3.02%) | 63.00 | 64.92 | 0.91M |
| 2025-11-21 | 61.35 | 62.13 | ↑$0.78 (1.27%) | 60.91 | 62.99 | 769.49K |
| 2025-11-20 | 62.26 | 60.77 | ↓$1.49 (-2.39%) | 60.57 | 62.64 | 1.68M |
| 2025-11-19 | 63.42 | 61.88 | ↓$1.54 (-2.43%) | 61.73 | 63.59 | 1.70M |
| 2025-11-18 | 60.98 | 61.53 | ↑$0.55 (0.90%) | 60.76 | 62.21 | 896.26K |
| 2025-11-17 | 63.03 | 61.34 | ↓$1.69 (-2.68%) | 61.11 | 63.13 | 0.91M |
| 2025-11-14 | 63.94 | 62.98 | ↓$0.96 (-1.50%) | 62.90 | 64.12 | 0.95M |
| 2025-11-13 | 65.40 | 64.61 | ↓$0.79 (-1.21%) | 64.44 | 65.85 | 745.54K |
| 2025-11-12 | 64.73 | 64.93 | ↑$0.20 (0.31%) | 64.68 | 65.25 | 877.14K |
| 2025-11-11 | 64.81 | 64.66 | ↓$0.15 (-0.23%) | 64.50 | 65.29 | 431.06K |
| 2025-11-10 | 64.30 | 64.45 | ↑$0.15 (0.23%) | 64.16 | 64.73 | 662.49K |
Create an account or log in to view more rows.
$RYAAY Any red I see I shall buy
$RYAAY Not another do nothing day
$RYAAY overvalued
$RYAAY the trend is your friend
until the end.
$RYAAY There is nothing wrong with a decent pullback
$RYAAY had to buy calls
$RYAAY Bullish AF ??
$RYAAY Buying again tomorrow.
$RYAAY why is there no volume? Is that suspicious?
$RYAAY The squeeze is coming