Ryanair (RYAAY)
NASDAQ: RYAAY
· Real-Time Price · USD
57.79
1.01 (1.78%)
At close: Sep 26, 2025, 3:59 PM
57.54
-0.43%
After-hours: Sep 26, 2025, 05:13 PM EDT
RYAAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 58.08 | 58.54 | 57.75 | 57.79 | 57.79 | 1.78% | 1,443,400 |
| Sep 25, 2025 | 56.93 | 57.24 | 56.57 | 56.78 | 56.78 | 0.16% | 1,387,200 |
| Sep 24, 2025 | 56.93 | 57.04 | 56.50 | 56.69 | 56.69 | -0.42% | 1,278,528 |
| Sep 23, 2025 | 56.91 | 57.31 | 56.46 | 56.93 | 56.93 | 3.15% | 1,702,178 |
| Sep 22, 2025 | 55.74 | 55.80 | 55.14 | 55.19 | 55.19 | -1.08% | 942,728 |
| Sep 19, 2025 | 56.52 | 56.52 | 55.72 | 55.79 | 55.79 | -1.69% | 1,539,900 |
| Sep 18, 2025 | 56.19 | 56.96 | 55.81 | 56.75 | 56.75 | -1.48% | 1,016,229 |
| Sep 17, 2025 | 58.11 | 58.20 | 57.33 | 57.60 | 57.60 | -0.36% | 1,163,349 |
| Sep 16, 2025 | 57.94 | 58.28 | 57.71 | 57.81 | 57.81 | -0.53% | 998,731 |
| Sep 15, 2025 | 59.00 | 59.02 | 58.08 | 58.12 | 58.12 | -0.95% | 1,419,400 |
| Sep 12, 2025 | 59.14 | 59.14 | 58.38 | 58.68 | 58.68 | -1.91% | 1,049,844 |
| Sep 11, 2025 | 60.11 | 60.13 | 59.17 | 59.82 | 59.44 | 1.79% | 1,220,000 |
| Sep 10, 2025 | 59.13 | 59.38 | 58.50 | 58.77 | 58.39 | -1.59% | 887,311 |
| Sep 9, 2025 | 60.19 | 60.20 | 59.61 | 59.72 | 59.34 | -0.15% | 801,700 |
| Sep 8, 2025 | 60.02 | 60.55 | 59.51 | 59.81 | 59.43 | -1.16% | 1,202,125 |
| Sep 5, 2025 | 61.28 | 61.69 | 60.49 | 60.51 | 60.12 | 0.36% | 612,400 |
| Sep 4, 2025 | 60.76 | 61.12 | 60.25 | 60.29 | 59.90 | -2.90% | 1,179,500 |
| Sep 3, 2025 | 61.41 | 62.28 | 61.41 | 62.09 | 61.69 | 1.79% | 746,528 |
| Sep 2, 2025 | 60.19 | 61.11 | 59.81 | 61.00 | 60.61 | -3.89% | 1,326,000 |
| Aug 29, 2025 | 62.87 | 63.54 | 62.87 | 63.47 | 63.06 | 0.30% | 621,800 |