55.31
price down icon2.54%   -1.44
after-market After Hours: 55.31
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 June 03, 2025, is $55.31.
  • 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 $34.87 on October 31, 2023. Since then, Ryanair Holdings Plc Adr's stock price has risen over 58.61% to $55.31 now.
  • The 52-week high stock price for RYAAY is $57.32, representing a 3.63% increase from the current share price, occurred on May 29, 2025.
  • The 52-week low stock price for RYAAY is $36.96, indicating a -33.18% decrease from the current share price, occurred on July 22, 2024.
  • The closing price of Ryanair Holdings Plc Adr (RYAAY) stock in the beginning of 2024 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
Jun 03, 2025 $56.01 $55.27 $0.74 1,329,335.0 -2.54%
Jun 02, 2025 $56.87 $55.76 $1.11 1,349,392.0 +2.07%
May 30, 2025 $56.08 $54.96 $1.12 2,228,246.0 -0.66%
May 29, 2025 $57.32 $55.64 $1.68 2,775,720.0 -1.15%
May 28, 2025 $56.71 $55.74 $0.97 2,257,377.0 +0.41%
May 27, 2025 $56.46 $55.67 $0.79 2,429,149.0 +0.64%
May 23, 2025 $56.05 $54.78 $1.27 1,494,848.0 +1.52%
May 22, 2025 $55.43 $54.68 $0.75 1,896,037.0 +0.25%
May 21, 2025 $55.63 $54.45 $1.18 2,252,226.0 +1.77%
May 20, 2025 $54.61 $53.50 $1.11 4,126,484.0 +0.22%
May 19, 2025 $54.00 $52.53 $1.47 4,461,352.0 +7.94%
May 16, 2025 $50.51 $49.92 $0.59 2,901,882.0 -0.79%
May 15, 2025 $51.51 $50.31 $1.20 1,782,844.0 -0.45%
May 14, 2025 $50.87 $49.90 $0.97 2,717,061.0 +1.54%
May 13, 2025 $50.19 $49.55 $0.635 1,788,086.0 +0.52%
May 12, 2025 $50.02 $49.40 $0.62 1,337,099.0 -0.40%
May 09, 2025 $50.86 $49.78 $1.08 800,328.0 -1.93%
May 08, 2025 $51.62 $50.59 $1.03 888,149.0 -0.10%
May 07, 2025 $50.98 $50.42 $0.56 952,148.0 +0.99%
May 06, 2025 $50.70 $50.09 $0.615 700,128.0 -0.06%

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 2025

Month High Low High - Low Volume % Change
Jun, 2025 $56.87 $55.27 $1.60 4,008,062.0 -0.52%
May, 2025 $57.32 $47.86 $9.46 40,560,348.0 +16.17%
Apr, 2025 $47.92 $38.52 $9.40 28,220,275.0 +12.96%
Mar, 2025 $50.13 $41.42 $8.71 36,383,364.0 -12.69%
Feb, 2025 $48.56 $44.42 $4.14 30,311,625.0 +3.94%
Jan, 2025 $48.34 $41.05 $7.29 26,029,564.0 +7.11%

Ryanair Holdings Plc Adr Stock (RYAAY) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $47.41 $43.30 $4.11 18,253,952.0 -0.23%
Nov, 2024 $47.41 $42.47 $4.94 28,559,379.0 -0.50%
Oct, 2024 $46.06 $42.09 $3.97 32,004,655.0 -2.04%
Sep, 2024 $47.46 $42.13 $5.32 37,631,632.0 +1.34%
Aug, 2024 $44.81 $38.39 $6.42 38,309,500.0 +10.03%
Jul, 2024 $48.80 $36.96 $11.85 60,586,572.5 -13.00%
Jun, 2024 $50.87 $44.74 $6.13 25,521,555.0 -4.27%
May, 2024 $56.76 $47.22 $9.54 41,154,692.5 -10.69%
Apr, 2024 $60.29 $53.90 $6.39 21,446,055.0 -6.45%
Mar, 2024 $58.77 $54.21 $4.56 17,702,955.0 +5.31%
Feb, 2024 $57.22 $53.42 $3.80 29,836,592.5 +3.48%
Jan, 2024 $54.52 $48.40 $6.12 34,315,157.5 +0.18%

Ryanair Holdings Plc Adr Stock (RYAAY) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $54.46 $47.44 $7.02 34,284,752.5 +12.81%
Nov, 2023 $47.77 $35.48 $12.29 38,641,635.0 +34.80%
Oct, 2023 $39.68 $34.87 $4.81 16,272,665.0 -9.78%
Sep, 2023 $41.34 $38.16 $3.18 20,316,485.0 -2.06%
Aug, 2023 $41.14 $38.54 $2.60 19,904,052.5 -3.20%
Jul, 2023 $45.10 $38.90 $6.20 31,909,305.0 -7.30%
Jun, 2023 $44.26 $41.02 $3.25 26,955,590.0 +5.25%
May, 2023 $43.08 $37.20 $5.88 25,104,767.5 +9.93%
Apr, 2023 $38.88 $36.07 $2.81 13,187,105.0 +1.38%
Mar, 2023 $39.30 $34.54 $4.75 16,068,890.0 +1.64%
Feb, 2023 $39.74 $36.05 $3.69 23,432,397.5 +2.47%
Jan, 2023 $38.81 $29.59 $9.22 20,034,342.5 +21.09%
airlines DAL
$48.83
price up icon 0.68%
airlines UAL
$81.08
price down icon 0.18%
airlines LUV
$32.60
price down icon 1.54%
airlines AAL
$11.47
price up icon 0.79%
airlines ALK
$50.75
price down icon 0.29%
Cap:     |  Volume (24h):