Ryanair Holdings PLC ADR (RYAAY) Historical Stock Data
145.59 ↓0.43 (-0.29%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RYAAY is up 0.16% 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 |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 137.18 | 136.20 | ↓$0.98 (-0.71%) | 136.02 | 137.83 | 448.78K |
2024-03-13 | 138.22 | 138.83 | ↑$0.61 (0.44%) | 135.67 | 138.83 | 627.84K |
2024-03-12 | 140.12 | 138.77 | ↓$1.35 (-0.96%) | 137.77 | 140.20 | 405.14K |
2024-03-11 | 141.08 | 141.38 | ↑$0.30 (0.21%) | 140.68 | 141.67 | 324.60K |
2024-03-08 | 142.32 | 141.69 | ↓$0.63 (-0.44%) | 140.16 | 143.03 | 281.44K |
2024-03-07 | 141.97 | 141.88 | ↓$0.09 (-0.06%) | 140.57 | 142.30 | 229.80K |
2024-03-06 | 138.72 | 139.71 | ↑$0.99 (0.71%) | 138.72 | 139.93 | 219.24K |
2024-03-05 | 137.40 | 137.55 | ↑$0.15 (0.11%) | 136.48 | 138.52 | 232.11K |
2024-03-04 | 136.68 | 138.19 | ↑$1.51 (1.10%) | 136.56 | 139.24 | 360.62K |
2024-03-01 | 136.65 | 136.14 | ↓$0.51 (-0.37%) | 135.53 | 137.13 | 380.33K |
2024-02-29 | 137.72 | 138.25 | ↑$0.53 (0.38%) | 137.34 | 138.54 | 511.39K |
2024-02-28 | 138.91 | 137.85 | ↓$1.06 (-0.76%) | 137.68 | 139.84 | 252.52K |
2024-02-27 | 140.72 | 140.83 | ↑$0.11 (0.08%) | 140.06 | 141.23 | 291.25K |
2024-02-26 | 141.22 | 139.68 | ↓$1.54 (-1.09%) | 139.44 | 141.40 | 348.11K |
2024-02-23 | 143.04 | 141.21 | ↓$1.83 (-1.28%) | 140.54 | 143.04 | 458.37K |
2024-02-22 | 140.30 | 141.89 | ↑$1.59 (1.13%) | 139.23 | 142.72 | 436.58K |
2024-02-21 | 139.42 | 138.78 | ↓$0.64 (-0.46%) | 138.21 | 140.84 | 275.28K |
2024-02-20 | 139.64 | 138.36 | ↓$1.28 (-0.92%) | 138.33 | 141.38 | 436.30K |
2024-02-16 | 139.85 | 139.32 | ↓$0.53 (-0.38%) | 138.65 | 140.09 | 319.14K |
2024-02-15 | 139.82 | 140.65 | ↑$0.83 (0.59%) | 138.30 | 140.72 | 423.52K |
Create an account or log in to view more rows.
$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
$RYAAY hows short doing? Keep short pls
we need your money.
$RYAAY Bull flag forming?