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 October 09, 2025, is $60.47.
  • 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 73.41% to $60.47 now.
  • The 52-week high stock price for RYAAY is $67.18, representing a 11.10% increase from the current share price, occurred on August 15, 2025.
  • The 52-week low stock price for RYAAY is $38.52, indicating a -36.30% decrease from the current share price, occurred on April 07, 2025.
  • 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
Oct 09, 2025 $61.70 $60.26 $1.44 393,558.0 -2.40%
Oct 08, 2025 $62.08 $60.78 $1.29 752,276.0 +2.19%
Oct 07, 2025 $60.92 $60.18 $0.74 786,339.0 +1.25%
Oct 06, 2025 $59.91 $59.22 $0.69 738,211.0 +0.64%
Oct 03, 2025 $59.84 $59.19 $0.65 881,515.0 -0.78%
Oct 02, 2025 $60.37 $58.99 $1.38 745,450.0 +1.54%
Oct 01, 2025 $59.67 $58.98 $0.69 1,213,400.0 -1.93%
Sep 30, 2025 $60.26 $58.64 $1.62 1,446,029.0 +4.06%
Sep 29, 2025 $58.41 $57.64 $0.77 1,099,593.0 +0.14%
Sep 26, 2025 $58.54 $57.75 $0.79 1,443,321.0 +1.78%
Sep 25, 2025 $57.24 $56.56 $0.675 1,386,895.0 +0.16%
Sep 24, 2025 $57.04 $56.50 $0.54 1,277,918.0 -0.42%
Sep 23, 2025 $57.30 $56.46 $0.845 1,701,900.0 +3.15%
Sep 22, 2025 $55.80 $55.14 $0.66 929,760.0 -1.08%
Sep 19, 2025 $56.52 $55.72 $0.80 1,539,825.0 -1.69%
Sep 18, 2025 $56.96 $55.81 $1.15 1,016,163.0 -1.48%
Sep 17, 2025 $58.20 $57.33 $0.87 1,162,993.0 -0.36%
Sep 16, 2025 $58.28 $57.70 $0.575 998,723.0 -0.53%
Sep 15, 2025 $59.02 $58.08 $0.94 1,419,387.0 -0.95%
Sep 12, 2025 $59.14 $58.38 $0.76 1,049,844.0 -1.91%
Sep 11, 2025 $60.13 $59.17 $0.96 1,219,998.0 +1.79%
Sep 10, 2025 $59.38 $58.50 $0.88 887,297.0 -1.59%
Sep 09, 2025 $60.20 $59.61 $0.59 797,692.0 -0.15%

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
Oct, 2025 $62.08 $58.98 $3.10 5,510,749.0 +0.42%
Sep, 2025 $62.28 $55.14 $7.14 24,421,698.0 -5.12%
Aug, 2025 $67.18 $60.95 $6.23 19,907,684.0 +1.93%
Jul, 2025 $63.91 $55.96 $7.95 34,374,211.0 +7.98%
Jun, 2025 $58.38 $53.28 $5.10 23,482,272.0 +3.72%
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 UAL
$100.42
price up icon 2.30%
airlines DAL
$59.69
price up icon 4.55%
airlines LUV
$31.96
price down icon 1.51%
airlines LTM
$42.62
price down icon 1.83%
airlines AAL
$11.59
price down icon 1.84%
Cap:     |  Volume (24h):