RYAAY - RYANAIR HOLDINGS PLC
46.92
-0.230 -0.490%
Share volume: 1,814,070
Last Updated: 03-11-2025
Transportation/Air Transportation:
2.25%
PREVIOUS CLOSE
CHG
CHG%
$47.15
-0.23
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $46.60 | $46.60 | $47.07 | $47.07 | $45.86 | $45.86 | $46.92 | $46.92 | 1,814,070 | $1,814,070.00 |
| 03-10-2025 | $47.28 | $47.28 | $47.63 | $47.63 | $45.90 | $45.90 | $47.15 | $47.15 | 3,048,563 | $3,048,563.00 |
| 03-07-2025 | $47.59 | $47.59 | $48.44 | $48.44 | $45.54 | $45.54 | $48.34 | $48.34 | 2,215,252 | $2,215,252.00 |
| 03-06-2025 | $48.92 | $48.92 | $49.52 | $49.52 | $47.08 | $47.08 | $47.79 | $47.79 | 3,016,018 | $3,016,018.00 |
| 03-05-2025 | $48.38 | $48.38 | $50.13 | $50.13 | $48.17 | $48.17 | $50.08 | $50.08 | 1,472,952 | $1,472,952.00 |
| 03-04-2025 | $47.01 | $47.01 | $47.03 | $47.03 | $45.37 | $45.37 | $46.57 | $46.57 | 3,093,241 | $3,093,241.00 |
| 03-03-2025 | $48.19 | $48.19 | $48.98 | $48.98 | $48.02 | $48.02 | $48.28 | $48.28 | 2,520,703 | $2,520,703.00 |
| 02-28-2025 | $47.73 | $47.73 | $48.56 | $48.56 | $47.58 | $47.58 | $48.53 | $48.53 | 2,629,731 | $2,629,694.00 |
| 02-27-2025 | $47.02 | $47.02 | $47.96 | $47.96 | $46.74 | $46.74 | $47.76 | $47.76 | 2,667,844 | $2,667,844.00 |
| 02-26-2025 | $46.97 | $46.97 | $47.26 | $47.26 | $46.43 | $46.43 | $47.21 | $47.21 | 1,638,212 | $1,638,212.00 |