RYAAY
Ryanair Holdings plc NMS · RYAAY
$62.57
-3.79
(-5.71%)
Pullback · -0.68σ
Price alert —
Loading…
Sign in to get a one-time email the moment RYAAY crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $64.53 | $64.70 | $62.50 | $62.57 | 1.4M |
| 2026-07-16 | $66.32 | $66.51 | $65.65 | $66.36 | 1.6M |
| 2026-07-15 | $64.49 | $67.59 | $64.49 | $66.63 | 2.8M |
| 2026-07-14 | $64.13 | $64.63 | $63.89 | $64.29 | 1.2M |
| 2026-07-13 | $64.11 | $64.23 | $63.47 | $63.91 | 2.4M |
| 2026-07-10 | $65.14 | $65.87 | $64.55 | $64.63 | 1.5M |
| 2026-07-09 | $63.87 | $65.12 | $63.73 | $64.15 | 2.6M |
| 2026-07-08 | $64.90 | $65.80 | $64.48 | $65.51 | 3.0M |
| 2026-07-07 | $66.59 | $66.94 | $65.93 | $66.35 | 3.5M |
| 2026-07-06 | $65.24 | $67.13 | $65.24 | $67.06 | 1.8M |
| 2026-07-02 | $64.86 | $66.17 | $64.00 | $65.49 | 1.4M |
| 2026-07-01 | $63.73 | $63.81 | $62.84 | $63.48 | 0.8M |
| 2026-06-30 | $63.97 | $64.90 | $63.44 | $64.75 | 1.2M |
| 2026-06-29 | $64.11 | $64.67 | $63.89 | $64.32 | 1.1M |
| 2026-06-26 | $64.40 | $65.17 | $64.21 | $64.49 | 0.7M |
| 2026-06-25 | $64.80 | $65.59 | $63.79 | $64.17 | 0.9M |
| 2026-06-24 | $62.36 | $64.24 | $62.36 | $63.73 | 1.4M |
| 2026-06-23 | $61.69 | $62.64 | $61.46 | $62.36 | 0.6M |
| 2026-06-22 | $62.07 | $63.29 | $61.95 | $62.74 | 1.0M |
| 2026-06-18 | $61.35 | $62.21 | $60.91 | $61.24 | 0.9M |
| 2026-06-17 | $61.73 | $62.08 | $60.56 | $60.64 | 0.7M |
| 2026-06-16 | $62.39 | $62.67 | $62.10 | $62.15 | 0.9M |
| 2026-06-15 | $62.50 | $62.83 | $61.28 | $61.87 | 1.3M |
| 2026-06-12 | $60.90 | $60.99 | $59.82 | $60.33 | 1.1M |
| 2026-06-11 | $56.40 | $59.42 | $56.23 | $59.39 | 0.8M |
| 2026-06-10 | $56.87 | $57.00 | $55.75 | $55.75 | 0.6M |
| 2026-06-09 | $58.09 | $58.31 | $56.27 | $58.00 | 1.2M |
| 2026-06-08 | $56.99 | $57.12 | $56.28 | $56.33 | 0.7M |
| 2026-06-05 | $56.96 | $57.77 | $56.79 | $56.98 | 0.9M |
| 2026-06-04 | $58.17 | $58.18 | $56.92 | $56.97 | 0.9M |
| 2026-06-03 | $57.31 | $58.02 | $57.07 | $57.15 | 1.4M |
| 2026-06-02 | $59.90 | $60.03 | $58.66 | $58.72 | 1.4M |
| 2026-06-01 | $58.96 | $59.68 | $58.25 | $59.36 | 1.0M |
| 2026-05-29 | $60.91 | $61.49 | $60.13 | $60.78 | 2.0M |
| 2026-05-28 | $59.88 | $61.36 | $59.51 | $61.24 | 1.5M |
| 2026-05-27 | $61.51 | $62.15 | $61.02 | $61.10 | 2.0M |
| 2026-05-26 | $61.45 | $61.81 | $60.10 | $60.29 | 2.1M |
| 2026-05-22 | $58.27 | $59.81 | $58.23 | $59.62 | 2.6M |
| 2026-05-21 | $56.10 | $58.24 | $55.99 | $57.42 | 1.7M |
| 2026-05-20 | $54.72 | $57.27 | $54.08 | $56.89 | 2.1M |
| 2026-05-19 | $54.34 | $55.12 | $53.95 | $54.16 | 1.2M |
| 2026-05-18 | $56.43 | $57.82 | $55.71 | $56.09 | 1.7M |
| 2026-05-15 | $54.00 | $54.34 | $53.30 | $53.36 | 1.3M |
| 2026-05-14 | $55.07 | $55.66 | $54.71 | $55.21 | 1.4M |
| 2026-05-13 | $55.29 | $56.00 | $54.88 | $54.94 | 1.7M |
| 2026-05-12 | $56.42 | $56.65 | $55.96 | $56.28 | 1.0M |
| 2026-05-11 | $57.71 | $57.84 | $56.50 | $56.60 | 1.8M |
| 2026-05-08 | $58.93 | $59.18 | $57.72 | $58.07 | 1.2M |
| 2026-05-07 | $59.76 | $60.75 | $59.16 | $59.32 | 2.0M |
| 2026-05-06 | $59.06 | $59.39 | $58.44 | $58.53 | 1.6M |
| 2026-05-05 | $53.38 | $54.62 | $53.14 | $54.43 | 1.8M |
| 2026-05-04 | $54.33 | $54.99 | $53.18 | $53.24 | 3.3M |
| 2026-05-01 | $54.76 | $55.30 | $53.99 | $54.47 | 1.4M |
| 2026-04-30 | $54.58 | $55.13 | $54.38 | $54.65 | 1.9M |
| 2026-04-29 | $54.28 | $54.62 | $53.72 | $53.91 | 1.3M |
| 2026-04-28 | $54.57 | $55.33 | $53.60 | $54.42 | 1.7M |
| 2026-04-27 | $55.93 | $56.42 | $55.40 | $55.53 | 1.4M |
| 2026-04-24 | $56.55 | $56.87 | $56.16 | $56.67 | 1.5M |
| 2026-04-23 | $57.68 | $58.14 | $56.29 | $56.88 | 1.5M |
| 2026-04-22 | $59.27 | $59.52 | $58.38 | $58.66 | 1.4M |
| 2026-04-21 | $60.42 | $60.78 | $58.90 | $59.15 | 1.2M |
| 2026-04-20 | $61.24 | $61.90 | $60.15 | $60.49 | 1.3M |
| 2026-04-17 | $61.10 | $63.96 | $61.10 | $62.03 | 1.9M |
| 2026-04-16 | $59.58 | $60.10 | $57.34 | $57.38 | 1.8M |
| 2026-04-15 | $62.00 | $62.42 | $61.58 | $61.97 | 1.2M |
| 2026-04-14 | $62.44 | $63.44 | $62.37 | $62.55 | 0.8M |
| 2026-04-13 | $61.32 | $62.43 | $60.98 | $62.14 | 1.2M |
| 2026-04-10 | $63.76 | $63.93 | $62.32 | $62.36 | 0.7M |
| 2026-04-09 | $62.57 | $64.00 | $61.69 | $63.54 | 1.6M |
| 2026-04-08 | $65.77 | $66.39 | $64.06 | $64.20 | 2.0M |
| 2026-04-07 | $58.17 | $58.52 | $57.51 | $58.29 | 0.9M |
| 2026-04-06 | $58.62 | $58.95 | $58.10 | $58.67 | 0.6M |
| 2026-04-02 | $58.04 | $59.20 | $57.50 | $58.74 | 2.6M |
| 2026-04-01 | $59.00 | $60.46 | $58.61 | $60.02 | 1.4M |
| 2026-03-31 | $57.83 | $58.51 | $56.52 | $57.80 | 2.7M |
| 2026-03-30 | $58.00 | $58.27 | $55.82 | $55.89 | 3.7M |
| 2026-03-27 | $60.42 | $60.59 | $58.45 | $58.48 | 1.3M |
| 2026-03-26 | $60.67 | $61.57 | $60.48 | $60.69 | 0.8M |
| 2026-03-25 | $61.21 | $61.81 | $60.87 | $61.37 | 1.0M |
| 2026-03-24 | $58.68 | $60.21 | $58.50 | $60.16 | 1.1M |
| 2026-03-23 | $60.22 | $60.83 | $59.22 | $59.30 | 1.6M |
| 2026-03-20 | $58.93 | $59.07 | $57.61 | $57.63 | 1.8M |
| 2026-03-19 | $59.20 | $60.07 | $59.05 | $59.50 | 1.7M |
| 2026-03-18 | $61.52 | $61.89 | $59.76 | $59.80 | 1.6M |
| 2026-03-17 | $61.47 | $62.23 | $61.11 | $61.55 | 2.5M |
| 2026-03-16 | $61.70 | $62.22 | $61.36 | $62.14 | 0.9M |
| 2026-03-13 | $61.38 | $61.87 | $61.11 | $61.29 | 1.6M |
| 2026-03-12 | $62.13 | $63.29 | $61.39 | $61.47 | 1.5M |
| 2026-03-11 | $63.59 | $64.20 | $63.17 | $63.94 | 0.8M |
| 2026-03-10 | $63.74 | $65.31 | $62.90 | $63.89 | 1.5M |
| 2026-03-09 | $61.75 | $63.25 | $60.55 | $63.05 | 1.6M |
| 2026-03-06 | $61.35 | $63.66 | $61.08 | $63.58 | 1.6M |
| 2026-03-05 | $62.32 | $63.27 | $61.74 | $61.85 | 1.9M |
| 2026-03-04 | $65.60 | $65.60 | $64.44 | $65.12 | 1.9M |
| 2026-03-03 | $62.75 | $64.67 | $62.41 | $63.99 | 2.0M |
| 2026-03-02 | $65.67 | $66.77 | $64.90 | $65.30 | 2.0M |
| 2026-02-27 | $67.58 | $68.35 | $66.90 | $67.49 | 1.7M |
| 2026-02-26 | $67.89 | $69.78 | $67.89 | $69.63 | 1.6M |
| 2026-02-25 | $65.94 | $67.35 | $65.75 | $67.19 | 1.3M |
| 2026-02-24 | $64.41 | $65.65 | $64.05 | $65.58 | 1.1M |
| 2026-02-23 | $65.32 | $65.64 | $64.15 | $64.61 | 1.1M |
| 2026-02-20 | $64.63 | $65.10 | $64.33 | $64.47 | 1.2M |
| 2026-02-19 | $65.04 | $65.09 | $63.83 | $64.15 | 1.0M |
| 2026-02-18 | $65.49 | $66.78 | $65.27 | $66.00 | 1.3M |
| 2026-02-17 | $67.00 | $67.42 | $66.42 | $66.68 | 2.6M |
| 2026-02-13 | $66.29 | $66.66 | $65.00 | $65.49 | 2.9M |
| 2026-02-12 | $65.75 | $66.08 | $64.91 | $65.09 | 1.7M |
| 2026-02-11 | $67.13 | $67.27 | $64.61 | $65.06 | 1.1M |
| 2026-02-10 | $68.54 | $68.69 | $67.00 | $67.08 | 1.2M |
| 2026-02-09 | $69.58 | $70.71 | $69.11 | $69.52 | 1.3M |
| 2026-02-06 | $67.95 | $68.75 | $67.42 | $68.61 | 1.1M |
| 2026-02-05 | $70.31 | $70.53 | $67.24 | $67.55 | 1.6M |
| 2026-02-04 | $70.98 | $71.24 | $70.14 | $71.13 | 0.7M |
| 2026-02-03 | $70.74 | $71.34 | $70.33 | $70.77 | 1.3M |
| 2026-02-02 | $70.68 | $72.56 | $70.66 | $72.07 | 1.2M |
| 2026-01-30 | $70.50 | $71.36 | $70.03 | $70.60 | 1.7M |
| 2026-01-29 | $68.76 | $70.60 | $68.39 | $70.49 | 1.3M |
| 2026-01-28 | $69.48 | $69.60 | $68.46 | $68.70 | 1.9M |
| 2026-01-27 | $68.87 | $69.16 | $67.41 | $68.00 | 2.8M |
| 2026-01-26 | $68.73 | $70.20 | $68.26 | $69.00 | 2.5M |
| 2026-01-23 | $69.56 | $71.18 | $69.24 | $70.97 | 1.2M |
| 2026-01-22 | $71.33 | $71.96 | $70.69 | $70.92 | 1.3M |
| 2026-01-21 | $70.48 | $71.19 | $69.85 | $70.45 | 1.2M |
| 2026-01-20 | $69.64 | $69.82 | $68.84 | $69.50 | 1.6M |