Ryanair (RYAAY)
NASDAQ: RYAAY
· Real-Time Price · USD
59.50
-0.47 (-0.78%)
At close: Oct 03, 2025, 3:59 PM
59.50
0.00%
After-hours: Oct 03, 2025, 05:45 PM EDT
RYAAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 59.84 | 59.84 | 59.19 | 59.50 | 59.50 | -0.78% | 881,543 |
| Oct 2, 2025 | 59.15 | 60.37 | 58.99 | 59.97 | 59.97 | 1.54% | 751,000 |
| Oct 1, 2025 | 59.46 | 59.67 | 58.98 | 59.06 | 59.06 | -1.93% | 1,282,659 |
| Sep 30, 2025 | 58.95 | 60.26 | 58.64 | 60.22 | 60.22 | 4.06% | 1,457,550 |
| Sep 29, 2025 | 58.34 | 58.41 | 57.64 | 57.87 | 57.87 | 0.14% | 1,100,649 |
| Sep 26, 2025 | 58.08 | 58.54 | 57.75 | 57.79 | 57.79 | 1.78% | 1,443,400 |
| Sep 25, 2025 | 56.93 | 57.24 | 56.57 | 56.78 | 56.78 | 0.16% | 1,387,200 |
| Sep 24, 2025 | 56.93 | 57.04 | 56.50 | 56.69 | 56.69 | -0.42% | 1,278,528 |
| Sep 23, 2025 | 56.91 | 57.31 | 56.46 | 56.93 | 56.93 | 3.15% | 1,702,178 |
| Sep 22, 2025 | 55.74 | 55.80 | 55.14 | 55.19 | 55.19 | -1.08% | 942,728 |
| Sep 19, 2025 | 56.52 | 56.52 | 55.72 | 55.79 | 55.79 | -1.69% | 1,539,900 |
| Sep 18, 2025 | 56.19 | 56.96 | 55.81 | 56.75 | 56.75 | -1.48% | 1,016,229 |
| Sep 17, 2025 | 58.11 | 58.20 | 57.33 | 57.60 | 57.60 | -0.36% | 1,163,349 |
| Sep 16, 2025 | 57.94 | 58.28 | 57.71 | 57.81 | 57.81 | -0.53% | 998,731 |
| Sep 15, 2025 | 59.00 | 59.02 | 58.08 | 58.12 | 58.12 | -0.95% | 1,419,400 |
| Sep 12, 2025 | 59.14 | 59.14 | 58.38 | 58.68 | 58.68 | -1.91% | 1,049,844 |
| Sep 11, 2025 | 60.11 | 60.13 | 59.17 | 59.82 | 59.44 | 1.79% | 1,220,000 |
| Sep 10, 2025 | 59.13 | 59.38 | 58.50 | 58.77 | 58.39 | -1.59% | 887,311 |
| Sep 9, 2025 | 60.19 | 60.20 | 59.61 | 59.72 | 59.34 | -0.15% | 801,700 |
| Sep 8, 2025 | 60.02 | 60.55 | 59.51 | 59.81 | 59.43 | -1.16% | 1,202,125 |
Page 1 of 136