Ryanair (RYAAY)
NASDAQ: RYAAY
· Real-Time Price · USD
65.67
-0.95 (-1.43%)
At close: Aug 18, 2025, 3:59 PM
65.79
0.18%
After-hours: Aug 18, 2025, 06:04 PM EDT
RYAAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 66.73 | 66.78 | 65.65 | 65.68 | 65.68 | -1.43% | 804,189 |
| Aug 15, 2025 | 65.84 | 67.18 | 65.66 | 66.63 | 66.63 | 1.20% | 1,410,300 |
| Aug 14, 2025 | 65.64 | 66.25 | 65.24 | 65.84 | 65.84 | 0.11% | 1,006,900 |
| Aug 13, 2025 | 65.76 | 66.04 | 65.35 | 65.77 | 65.77 | 0.43% | 1,336,000 |
| Aug 12, 2025 | 64.30 | 65.70 | 64.30 | 65.49 | 65.49 | 2.86% | 1,017,816 |
| Aug 11, 2025 | 64.28 | 64.37 | 63.63 | 63.67 | 63.67 | -1.15% | 604,943 |
| Aug 8, 2025 | 64.70 | 65.10 | 64.32 | 64.41 | 64.41 | -0.60% | 758,932 |
| Aug 7, 2025 | 64.73 | 64.99 | 63.87 | 64.80 | 64.80 | 0.29% | 1,086,400 |
| Aug 6, 2025 | 63.81 | 64.70 | 63.36 | 64.61 | 64.61 | 1.59% | 1,067,721 |
| Aug 5, 2025 | 63.90 | 64.06 | 63.15 | 63.60 | 63.60 | -0.27% | 817,902 |
| Aug 4, 2025 | 62.95 | 63.81 | 62.75 | 63.77 | 63.77 | 2.66% | 566,545 |
| Aug 1, 2025 | 62.04 | 62.12 | 60.95 | 62.12 | 62.12 | -0.24% | 1,366,300 |
| Jul 31, 2025 | 62.67 | 62.86 | 61.70 | 62.27 | 62.27 | 0.44% | 1,140,131 |
| Jul 30, 2025 | 62.25 | 62.43 | 61.69 | 62.00 | 62.00 | -1.40% | 801,601 |
| Jul 29, 2025 | 63.10 | 63.28 | 62.55 | 62.88 | 62.88 | 0.29% | 1,060,900 |
| Jul 28, 2025 | 63.48 | 63.49 | 62.11 | 62.70 | 62.70 | -1.71% | 1,228,047 |
| Jul 25, 2025 | 62.11 | 63.91 | 61.67 | 63.79 | 63.79 | 1.87% | 3,160,438 |
| Jul 24, 2025 | 62.50 | 62.95 | 62.14 | 62.62 | 62.62 | 0.19% | 2,206,412 |
| Jul 23, 2025 | 60.59 | 62.59 | 60.50 | 62.50 | 62.50 | 1.28% | 2,847,000 |
| Jul 22, 2025 | 59.72 | 61.77 | 59.48 | 61.71 | 61.71 | 3.09% | 3,295,600 |