140.30
price up icon0.36%   +0.51
after-market  After Hours:  140.30 
loading

Ryanair Holdings Plc ADR Stock (RYAAY) Price History

The historical daily chart and data for Ryanair Holdings Plc ADR stock (RYAAY), adjusted for splits and dividends, show that the latest closing stock price as of May 03, 2024, is $140.30.
  • Ryanair Holdings Plc ADR all-time high stock price is $150.73, occurred on April 08, 2024.
  • The lowest Ryanair Holdings Plc ADR stock price recorded was $44.44 on March 18, 2020. Since then, Ryanair Holdings Plc ADR's stock price has risen over 215.71% to $140.30 now.
  • The 52-week high stock price for RYAAY is $150.73, representing a 7.43% increase from the current share price, occurred on April 08, 2024.
  • The 52-week low stock price for RYAAY is $87.18, indicating a -37.86% decrease from the current share price, occurred on October 31, 2023.
  • The closing price of Ryanair Holdings Plc ADR (RYAAY) stock in the beginning of 2023 was $106.58. The stock closed the year at $74.76, a loss of over -29.86% for the year.
The table below shows more information about RYAAY historical price data:
Date High Low High - Low Volume % Change
May 03, 2024 $141.0 $138.8 $2.21 353,683.0 +0.36%
May 02, 2024 $140.1 $137.1 $2.99 203,695.0 +2.34%
May 01, 2024 $137.8 $133.5 $4.37 185,026.0 +0.29%
Apr 30, 2024 $139.6 $136.0 $3.55 246,348.0 -2.62%
Apr 29, 2024 $140.4 $139.1 $1.27 154,105.0 -0.04%
Apr 26, 2024 $140.1 $138.8 $1.29 167,466.0 -0.06%
Apr 25, 2024 $140.1 $136.3 $3.84 466,981.0 +1.19%
Apr 24, 2024 $140.7 $138.0 $2.66 295,781.0 -2.95%
Apr 23, 2024 $143.7 $140.1 $3.64 311,367.0 +1.26%
Apr 22, 2024 $141.8 $139.0 $2.75 258,900.0 +1.37%
Apr 19, 2024 $139.8 $136.4 $3.31 396,951.0 +2.57%
Apr 18, 2024 $140.4 $134.8 $5.63 715,841.0 -0.70%
Apr 17, 2024 $139.2 $135.4 $3.87 455,115.0 +0.40%
Apr 16, 2024 $137.5 $135.7 $1.84 320,293.0 -1.67%
Apr 15, 2024 $141.3 $137.5 $3.74 340,986.0 -0.86%
Apr 12, 2024 $139.6 $136.2 $3.46 739,488.0 -4.34%
Apr 11, 2024 $146.0 $142.2 $3.77 285,341.0 -0.16%
Apr 10, 2024 $149.2 $145.0 $4.17 373,300.0 -1.50%
Apr 09, 2024 $149.7 $146.9 $2.79 304,685.0 -0.48%
Apr 08, 2024 $150.7 $147.7 $3.00 312,586.0 +2.10%
Apr 05, 2024 $146.6 $143.2 $3.38 473,060.0 +1.09%

Ryanair Holdings Plc ADR Stock (RYAAY) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ryanair Holdings Plc ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of RYAAY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ryanair Holdings Plc ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ryanair Holdings Plc ADR Stock (RYAAY) Price History 2024

Month High Low High - Low Volume % Change
May, 2024 $141.0 $133.5 $7.51 1,096,087.0 +3.01%
Apr, 2024 $150.7 $134.8 $15.97 8,578,422.0 -6.45%
Mar, 2024 $146.9 $135.5 $11.40 7,081,182.0 +5.31%
Feb, 2024 $143.0 $133.6 $9.49 11,934,637.0 +3.48%
Jan, 2024 $136.3 $121.0 $15.29 13,726,063.0 +0.18%

Ryanair Holdings Plc ADR Stock (RYAAY) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $136.1 $118.6 $17.54 13,713,901.0 +12.81%
Nov, 2023 $119.4 $88.69 $30.73 15,456,654.0 +34.80%
Oct, 2023 $99.21 $87.18 $12.03 6,509,066.0 -9.78%
Sep, 2023 $103.3 $95.39 $7.96 8,126,594.0 -2.06%
Aug, 2023 $102.9 $96.35 $6.51 7,961,621.0 -3.20%
Jul, 2023 $112.8 $97.24 $15.51 12,763,722.0 -7.30%
Jun, 2023 $110.7 $102.5 $8.12 10,782,236.0 +5.25%
May, 2023 $107.7 $92.99 $14.71 10,041,907.0 +9.93%
Apr, 2023 $97.19 $90.18 $7.01 5,274,842.0 +1.38%
Mar, 2023 $98.24 $86.36 $11.88 6,427,556.0 +1.64%
Feb, 2023 $99.34 $90.12 $9.22 9,372,959.0 +2.47%
Jan, 2023 $97.03 $73.97 $23.06 8,013,737.0 +21.09%

Ryanair Holdings Plc ADR Stock (RYAAY) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $80.43 $73.50 $6.93 6,498,385.0 -1.23%
Nov, 2022 $78.67 $65.93 $12.73 7,848,105.0 +9.87%
Oct, 2022 $69.22 $55.90 $13.32 11,645,223.0 +17.92%
Sep, 2022 $75.41 $56.95 $18.46 13,621,915.0 -19.65%
Aug, 2022 $77.21 $69.15 $8.06 8,228,719.0 -0.40%
Jul, 2022 $75.30 $65.07 $10.23 12,763,679.0 +8.55%
Jun, 2022 $87.48 $65.31 $22.17 9,611,541.0 -22.88%
May, 2022 $90.59 $79.11 $11.48 12,030,764.0 -0.14%
Apr, 2022 $98.42 $81.95 $16.47 10,153,082.0 +0.23%
Mar, 2022 $97.41 $74.12 $23.29 20,406,936.0 -12.63%
Feb, 2022 $125.8 $96.99 $28.76 11,550,492.0 -10.67%
Jan, 2022 $118.9 $102.3 $16.62 8,391,613.0 +9.08%
airlines DAL
$51.55
price up icon 1.02%
airlines UAL
$51.65
price down icon 0.06%
airlines LUV
$26.15
price down icon 0.98%
airlines AAL
$13.85
price down icon 0.07%
airlines ALK
$42.68
price down icon 0.05%
Cap:     |  Volume (24h):