Ryanair Holdings PLC ADR (RYAAY) Historical Stock Data
64.97 ↓0.72 (-1.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RYAAY is down -0.14% a day on average. There have been 13 days where Ryanair Holdings PLC ADR closed green and 17 days where RYAAY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-07 | 62.75 | 63.81 | ↑$1.06 (1.69%) | 62.28 | 64.05 | 681.37K |
| 2025-11-06 | 63.56 | 63.16 | ↓$0.40 (-0.63%) | 62.81 | 64.06 | 878.94K |
| 2025-11-05 | 64.40 | 64.19 | ↓$0.21 (-0.33%) | 64.01 | 64.62 | 1.58M |
| 2025-11-04 | 64.81 | 64.60 | ↓$0.21 (-0.32%) | 63.58 | 64.81 | 1.14M |
| 2025-11-03 | 64.75 | 65.00 | ↑$0.25 (0.39%) | 64.01 | 65.58 | 1.18M |
| 2025-10-31 | 62.04 | 62.48 | ↑$0.44 (0.71%) | 61.61 | 62.62 | 0.96M |
| 2025-10-30 | 60.78 | 61.55 | ↑$0.77 (1.27%) | 60.68 | 62.01 | 400.29K |
| 2025-10-29 | 61.38 | 60.93 | ↓$0.45 (-0.73%) | 60.81 | 61.52 | 0.92M |
| 2025-10-28 | 62.02 | 61.33 | ↓$0.69 (-1.11%) | 61.25 | 62.26 | 715.33K |
| 2025-10-27 | 61.89 | 61.62 | ↓$0.27 (-0.44%) | 61.37 | 62.09 | 611.15K |
| 2025-10-24 | 61.08 | 61.56 | ↑$0.48 (0.79%) | 61.08 | 62.02 | 464.07K |
| 2025-10-23 | 61.32 | 60.55 | ↓$0.77 (-1.26%) | 60.38 | 61.34 | 546.24K |
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