Ryanair (RYAAY)
NASDAQ: RYAAY
· Real-Time Price · USD
60.51
0.22 (0.36%)
At close: Sep 05, 2025, 3:59 PM
60.51
0.00%
After-hours: Sep 05, 2025, 05:34 PM EDT
RYAAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 61.28 | 61.69 | 60.49 | 60.51 | 60.51 | 0.36% | 611,403 |
| Sep 4, 2025 | 60.76 | 61.12 | 60.25 | 60.29 | 60.29 | -2.90% | 1,179,500 |
| Sep 3, 2025 | 61.41 | 62.28 | 61.41 | 62.09 | 62.09 | 1.79% | 746,528 |
| Sep 2, 2025 | 60.19 | 61.11 | 59.81 | 61.00 | 61.00 | -3.89% | 1,326,000 |
| Aug 29, 2025 | 62.87 | 63.54 | 62.87 | 63.47 | 63.47 | 0.30% | 621,800 |
| Aug 28, 2025 | 63.31 | 63.40 | 62.73 | 63.28 | 63.28 | 0.96% | 694,226 |
| Aug 27, 2025 | 62.90 | 63.47 | 62.27 | 62.68 | 62.68 | -4.96% | 1,770,800 |
| Aug 26, 2025 | 66.00 | 66.03 | 65.50 | 65.95 | 65.95 | 0.67% | 769,141 |
| Aug 25, 2025 | 66.47 | 66.61 | 65.43 | 65.51 | 65.51 | -1.81% | 1,003,448 |
| Aug 22, 2025 | 65.62 | 66.75 | 65.54 | 66.72 | 66.72 | 2.44% | 510,900 |
| Aug 21, 2025 | 64.91 | 65.43 | 64.82 | 65.13 | 65.13 | -0.37% | 601,400 |
| Aug 20, 2025 | 65.76 | 65.85 | 64.97 | 65.37 | 65.37 | -1.07% | 850,638 |
| Aug 19, 2025 | 65.99 | 66.40 | 65.70 | 66.08 | 66.08 | 0.61% | 1,420,000 |
| Aug 18, 2025 | 66.73 | 66.78 | 65.65 | 65.68 | 65.68 | -1.43% | 862,400 |
| Aug 15, 2025 | 65.84 | 67.18 | 65.66 | 66.63 | 66.63 | 1.20% | 1,410,300 |
| Aug 14, 2025 | 65.64 | 66.25 | 65.24 | 65.84 | 65.84 | 0.11% | 1,006,900 |
| Aug 13, 2025 | 65.76 | 66.04 | 65.35 | 65.77 | 65.77 | 0.43% | 1,336,000 |
| Aug 12, 2025 | 64.30 | 65.70 | 64.30 | 65.49 | 65.49 | 2.86% | 1,017,816 |
| Aug 11, 2025 | 64.28 | 64.37 | 63.63 | 63.67 | 63.67 | -1.15% | 604,943 |
| Aug 8, 2025 | 64.70 | 65.10 | 64.32 | 64.41 | 64.41 | -0.60% | 758,932 |