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.

DateOpenCloseChangeLowHighVolume
2024-03-28145.75145.59↓$0.16 (-0.11%)144.78146.89290.16K
2024-03-27146.39146.02↓$0.37 (-0.25%)145.26146.84428.88K
2024-03-26144.90146.68↑$1.78 (1.23%)144.65146.93302.16K
2024-03-25144.14145.70↑$1.56 (1.08%)143.86145.87350.03K
2024-03-22144.53145.71↑$1.18 (0.82%)144.28145.87221.57K
2024-03-21145.51146.10↑$0.59 (0.41%)144.54146.46306.45K
2024-03-20142.50146.01↑$3.51 (2.46%)142.19146.48209.13K
2024-03-19144.29142.92↓$1.37 (-0.95%)142.46145.28607.76K
2024-03-18141.24143.80↑$2.56 (1.81%)140.64143.85388.61K
2024-03-15140.46141.96↑$1.50 (1.07%)140.16142.03466.64K
2024-03-14137.18136.20↓$0.98 (-0.71%)136.02137.83448.78K
2024-03-13138.22138.83↑$0.61 (0.44%)135.67138.83627.84K
2024-03-12140.12138.77↓$1.35 (-0.96%)137.77140.20405.14K
2024-03-11141.08141.38↑$0.30 (0.21%)140.68141.67324.60K
2024-03-08142.32141.69↓$0.63 (-0.44%)140.16143.03281.44K
2024-03-07141.97141.88↓$0.09 (-0.06%)140.57142.30229.80K
2024-03-06138.72139.71↑$0.99 (0.71%)138.72139.93219.24K
2024-03-05137.40137.55↑$0.15 (0.11%)136.48138.52232.11K
2024-03-04136.68138.19↑$1.51 (1.10%)136.56139.24360.62K
2024-03-01136.65136.14↓$0.51 (-0.37%)135.53137.13380.33K
2024-02-29137.72138.25↑$0.53 (0.38%)137.34138.54511.39K
2024-02-28138.91137.85↓$1.06 (-0.76%)137.68139.84252.52K
2024-02-27140.72140.83↑$0.11 (0.08%)140.06141.23291.25K
2024-02-26141.22139.68↓$1.54 (-1.09%)139.44141.40348.11K
2024-02-23143.04141.21↓$1.83 (-1.28%)140.54143.04458.37K
2024-02-22140.30141.89↑$1.59 (1.13%)139.23142.72436.58K
2024-02-21139.42138.78↓$0.64 (-0.46%)138.21140.84275.28K
2024-02-20139.64138.36↓$1.28 (-0.92%)138.33141.38436.30K
2024-02-16139.85139.32↓$0.53 (-0.38%)138.65140.09319.14K
2024-02-15139.82140.65↑$0.83 (0.59%)138.30140.72423.52K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$RYAAY Getting ready for market open.

0 Like Report
ufcandstocks41

$RYAAY hows short doing? Keep short pls
we need your money.

0 Like Report