Ryanair Holdings PLC ADR (RYAAY) went public on May 29, 1997, when it opened at a split-adjusted price of $1.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2026 | $65.67 | $66.77 | $60.57 | $63.94 | 13,259,877 |
February 2026 | $70.68 | $72.56 | $63.83 | $67.49 | 27,082,032 |
January 2026 | $72.18 | $73.75 | $66.75 | $70.60 | 28,358,751 |
December 2025 | $67.71 | $73.43 | $64.35 | $71.71 | 22,942,082 |
November 2025 | $64.32 | $68.23 | $60.17 | $67.71 | 18,975,464 |
October 2025 | $59.07 | $62.21 | $58.59 | $62.07 | 16,863,588 |
September 2025 | $59.26 | $61.32 | $54.78 | $59.82 | 24,475,077 |
August 2025 | $60.58 | $66.14 | $59.51 | $62.49 | 20,144,275 |
July 2025 | $56.03 | $62.40 | $54.64 | $60.80 | 36,498,972 |
June 2025 | $54.57 | $57.00 | $52.03 | $56.31 | 23,541,793 |
May 2025 | $47.13 | $55.97 | $46.73 | $54.29 | 40,574,204 |
April 2025 | $41.72 | $46.80 | $37.61 | $46.73 | 29,008,636 |
March 2025 | $47.06 | $48.95 | $40.44 | $41.37 | 44,641,996 |
February 2025 | $45.22 | $47.42 | $43.37 | $47.39 | 30,680,157 |
January 2025 | $42.09 | $47.20 | $39.63 | $45.59 | 26,444,503 |
December 2024 | $42.40 | $45.77 | $41.80 | $42.08 | 19,705,845 |
November 2024 | $43.19 | $45.77 | $41.00 | $42.52 | 29,476,349 |
October 2024 | $43.88 | $44.47 | $40.64 | $42.73 | 33,009,034 |
September 2024 | $42.22 | $45.82 | $40.68 | $43.62 | 38,066,574 |
August 2024 | $38.29 | $42.87 | $36.73 | $42.66 | 38,494,537 |
July 2024 | $44.71 | $46.69 | $35.36 | $38.77 | 60,713,247 |
June 2024 | $47.10 | $48.67 | $42.81 | $44.56 | 25,652,945 |
May 2024 | $51.73 | $54.31 | $45.18 | $46.55 | 41,532,123 |
April 2024 | $55.72 | $57.69 | $51.57 | $52.12 | 21,690,881 |
March 2024 | $52.30 | $56.23 | $51.87 | $55.72 | 17,703,491 |
