Ryanair Holdings plc - American Depositary Shares (RYAAY)

47.14Last Price

-1.04 (-2.16%)Change

Ryanair Holdings Plc is a leading low-cost airline based in Ireland that operates a vast network of scheduled passenger flights

The company is known for its no-frills service model, which allows it to offer competitive fares while maintaining high operational efficiency. Ryanair primarily serves routes across Europe, connecting various destinations and catering to both leisure and business travelers. The airline has implemented a range of innovative strategies to enhance customer experience and streamline operations, making it one of the largest and most successful budget carriers in the region.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	47.25	48.34	47.04	48.18	1,293,900	48.18
1/29/2025	47.21	47.38	46.74	46.79	983,482	46.79
1/28/2025	46.45	47.79	46.24	47.42	2,022,458	47.42
1/27/2025	47.26	47.62	46.12	46.22	1,851,668	46.22
1/24/2025	45.95	46.30	45.09	46.14	985,649	46.14
1/23/2025	45.05	46.37	44.68	45.53	1,297,500	45.53
1/22/2025	43.93	44.23	43.49	44.19	1,494,574	44.19
1/21/2025	42.68	43.89	42.60	43.82	1,042,788	43.82
1/17/2025	41.44	41.69	41.23	41.65	1,187,917	41.65
1/16/2025	42.25	42.28	41.45	41.54	630,594	41.54
1/15/2025	42.63	43.36	42.25	42.28	1,000,638	42.28
1/14/2025	42.47	42.71	42.14	42.64	1,121,247	42.64
1/13/2025	41.92	42.07	41.05	41.88	1,957,819	41.88
1/10/2025	43.62	43.77	42.53	42.96	1,976,161	42.96
1/08/2025	44.60	44.86	43.83	44.50	1,013,561	44.50
1/07/2025	43.57	45.91	43.45	44.99	1,924,722	44.99
1/06/2025	42.66	43.32	42.66	43.14	1,720,302	43.14
1/03/2025	42.84	43.04	42.20	42.75	869,625	42.75
1/02/2025	43.60	43.82	42.83	42.91	578,273	42.91
12/31/2024	43.94	0.00	43.94	43.59	0	43.59
12/30/2024	43.74	44.10	43.30	43.94	607,729	43.94
12/27/2024	43.62	44.09	43.62	44.07	661,196	44.07
12/26/2024	44.22	44.31	43.87	43.92	390,010	43.92
12/24/2024	44.40	44.91	44.24	44.25	885,177	44.25
12/23/2024	44.66	44.80	43.88	44.06	1,143,433	44.06
12/20/2024	44.51	45.22	44.31	44.70	1,085,828	44.70
12/19/2024	44.66	44.93	44.28	44.52	901,978	44.52
12/18/2024	45.43	45.98	43.95	44.12	1,177,228	44.12
12/17/2024	45.26	45.90	44.74	45.43	1,249,968	45.43
12/16/2024	45.12	45.21	44.62	44.73	744,135	44.73
12/13/2024	46.12	46.22	45.07	45.45	1,170,889	45.45
12/12/2024	46.59	46.77	45.53	45.57	861,863	45.57
12/11/2024	46.36	46.59	45.56	46.00	833,809	46.00
12/10/2024	45.99	46.64	45.69	46.27	1,284,001	46.27
12/09/2024	46.97	47.11	45.90	45.91	874,700	45.91
12/06/2024	46.79	47.00	46.30	46.65	769,404	46.65
12/05/2024	45.47	47.41	45.27	46.86	1,771,107	46.86
12/04/2024	44.53	44.94	44.40	44.41	908,825	44.41
12/03/2024	45.02	45.15	44.36	44.53	972,531	44.53
12/02/2024	43.92	44.39	43.80	44.22	767,381	44.22
11/29/2024	43.76	44.41	43.76	44.04	618,725	44.04
11/27/2024	43.36	43.86	43.17	43.86	780,676	43.86
11/26/2024	43.37	43.63	42.68	43.32	1,265,237	43.32
11/25/2024	43.37	44.03	43.37	43.79	1,442,436	43.79
11/22/2024	42.55	43.08	42.47	42.98	1,687,538	42.98
11/21/2024	43.75	43.81	42.85	42.88	850,721	42.88
11/20/2024	44.34	44.53	43.90	43.94	2,406,501	43.94
11/19/2024	44.22	45.08	43.93	45.02	1,948,454	45.02
11/18/2024	44.35	44.81	43.85	44.75	1,006,369	44.75
11/15/2024	45.19	45.19	44.40	44.87	1,091,264	44.87
11/14/2024	45.10	45.37	44.77	45.08	1,475,063	45.08
11/13/2024	45.00	45.12	44.41	44.58	1,329,135	44.58
11/12/2024	45.80	46.16	44.85	45.47	1,301,085	45.47
11/11/2024	46.42	46.80	45.95	46.35	1,392,218	46.35
11/08/2024	46.90	47.09	45.66	45.68	1,498,575	45.68
11/07/2024	46.39	47.41	46.31	47.30	1,218,443	47.30
11/06/2024	46.68	46.68	44.86	45.88	2,614,894	45.88
11/05/2024	45.45	46.90	45.21	46.29	2,024,120	46.29
11/04/2024	45.76	45.78	43.83	44.06	2,022,723	44.06
11/01/2024	44.74	45.98	44.59	45.54	1,568,292	45.54
10/31/2024	44.75	45.15	43.74	44.26	1,505,539	44.26