Get the Stockscreener App
46.01
1.86%
-0.83
After Hours:
46.23
0.22
+0.48%
Overview
News
Price History
Option Chain
Why RYAAY Down?
Discussions
Forecast
Stock Split
Dividend History
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 February 07, 2025, is $46.01.
- 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 31.94% to $46.01 now.
- The 52-week high stock price for RYAAY is $60.29, representing a 31.04% increase from the current share price, occurred on April 08, 2024.
- The 52-week low stock price for RYAAY is $36.96, indicating a -19.68% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $47.49 | $45.97 | $1.52 | 1,613,523.0 | -1.77% |
| Feb 06, 2025 | $47.62 | $46.72 | $0.905 | 1,121,509.0 | -0.06% |
| Feb 05, 2025 | $47.82 | $46.67 | $1.15 | 1,340,306.0 | -0.51% |
| Feb 04, 2025 | $47.49 | $46.91 | $0.575 | 735,336.0 | +1.64% |
| Feb 03, 2025 | $47.29 | $45.58 | $1.71 | 1,106,807.0 | -0.73% |
| Jan 31, 2025 | $48.14 | $46.63 | $1.51 | 1,483,956.0 | -3.09% |
| Jan 30, 2025 | $48.34 | $47.04 | $1.30 | 1,279,961.0 | +2.97% |
| Jan 29, 2025 | $47.38 | $46.74 | $0.64 | 982,327.0 | -1.33% |
| Jan 28, 2025 | $47.79 | $46.24 | $1.55 | 2,014,006.0 | +2.60% |
| Jan 27, 2025 | $47.62 | $46.12 | $1.50 | 1,834,232.0 | +0.17% |
| Jan 24, 2025 | $46.30 | $45.09 | $1.21 | 984,059.0 | +1.34% |
| Jan 23, 2025 | $46.37 | $44.68 | $1.69 | 1,255,257.0 | +3.03% |
| Jan 22, 2025 | $44.23 | $43.49 | $0.735 | 1,490,199.0 | +0.84% |
| Jan 21, 2025 | $43.89 | $42.60 | $1.29 | 1,029,252.0 | +5.21% |
| Jan 17, 2025 | $41.69 | $41.23 | $0.4599 | 1,184,174.0 | +0.26% |
| Jan 16, 2025 | $42.28 | $41.45 | $0.835 | 627,364.0 | -1.75% |
| Jan 15, 2025 | $43.36 | $42.25 | $1.11 | 1,000,635.0 | -0.84% |
| Jan 14, 2025 | $42.71 | $42.14 | $0.57 | 1,108,085.0 | +1.81% |
| Jan 13, 2025 | $42.07 | $41.05 | $1.02 | 1,948,732.0 | -2.51% |
| Jan 10, 2025 | $43.77 | $42.53 | $1.24 | 1,947,622.0 | -3.46% |
| Jan 08, 2025 | $44.86 | $43.83 | $1.03 | 1,010,545.0 | -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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $47.82 | $45.58 | $2.24 | 7,531,004.0 | -1.46% |
| 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% |
0.29%
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):