Ryanair Holdings PLC ADR (RYAAY) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 54 out of 100 (momentum 35 · quality 56 · valuation 60), as of 2026-11-03.
Signal: Recovery attempt under the 200-day — Trades +2.1% vs the 50-day and -6.8% vs the 200-day average, 24.5% below the 52-week high and +8.4% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: Ryanair Holdings PLC ADR trades 2.1% above its 50-day and 6.8% below its 200-day moving average. (as of 2026-11-02)

Ryanair operates scheduled passenger flights across Ireland, Italy, Spain, the United Kingdom and other markets, mostly on short-haul routes. It sells ancillary services such as seat selection, baggage, car hire, insurance and accommodation through its website and app, and also handles ticketing, aircraft handling and maintenance for its own operation.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the RYAAY overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	55.87	56.80	54.95	55.29	+2.92%	2,372,045
2026-10-30	52.87	53.84	52.66	53.72	+0.62%	2,357,346
2026-10-29	52.70	53.40	52.38	53.39	+2.06%	2,026,888
2026-10-28	52.67	53.02	51.84	52.31	-1.84%	1,465,766
2026-10-27	53.27	53.38	52.67	53.29	+0.55%	2,409,384
2026-10-26	53.30	53.44	52.75	53.00	+0.89%	1,193,909
2026-10-23	52.97	52.98	51.94	52.53	-2.12%	828,752
2026-10-22	52.63	54.14	52.63	53.67	-0.79%	1,167,969
2026-10-21	54.06	55.28	53.55	54.10	+0.19%	1,276,021
2026-10-20	52.12	55.00	52.10	54.00	+2.84%	1,317,826
2026-10-19	52.78	53.15	52.42	52.51	-0.06%	1,106,433
2026-10-16	52.50	53.23	52.20	52.54	+0.86%	3,493,100
2026-10-15	51.83	52.34	51.72	52.09	+1.48%	4,901,600
2026-10-14	52.36	52.36	51.02	51.33	-2.86%	2,272,400
2026-10-13	53.59	53.82	52.81	52.84	-0.30%	1,449,400
2026-10-12	53.44	54.09	52.98	53.00	-2.29%	2,267,900
2026-10-09	53.81	54.46	52.70	54.24	+0.37%	2,757,300
2026-10-08	54.78	55.38	53.96	54.04	-3.50%	2,427,400
2026-10-07	54.72	56.03	54.72	56.00	+0.23%	1,519,800
2026-10-06	55.55	56.10	55.30	55.87	+2.14%	1,294,800
2026-10-05	54.21	55.00	54.11	54.70	-0.64%	919,000
2026-10-02	55.51	55.78	54.56	55.05	+1.61%	1,636,400
2026-10-01	54.82	55.17	53.29	54.18	-1.51%	2,743,200
2026-09-30	55.54	55.61	54.98	55.01	-0.87%	820,500
2026-09-29	55.66	55.76	54.91	55.49	+0.65%	737,100
2026-09-28	54.54	55.69	54.37	55.13	-0.31%	922,800
2026-09-25	54.94	55.72	54.19	55.30	+2.33%	1,232,400
2026-09-24	53.97	54.74	53.38	54.04	-1.19%	1,428,500
2026-09-23	55.02	55.02	54.15	54.69	-2.08%	1,656,300
2026-09-22	56.07	56.14	54.97	55.85	+2.85%	2,319,400
2026-09-21	53.97	54.40	53.40	54.30	+1.48%	1,555,300
2026-09-18	53.00	53.64	52.91	53.51	+0.02%	1,061,700
2026-09-17	53.41	53.61	52.94	53.50	+1.65%	2,045,300
2026-09-16	52.45	53.03	52.06	52.63	+1.31%	2,182,100
2026-09-15	53.21	53.30	51.68	51.95	-2.28%	2,498,500
2026-09-14	52.30	53.45	52.27	53.16	-1.19%	1,098,100
2026-09-11	53.93	54.01	53.15	53.80	+1.51%	2,442,100
2026-09-10	53.50	53.79	52.89	53.00	-2.30%	1,774,000
2026-09-09	54.01	54.39	53.73	54.25	-0.22%	2,087,700
2026-09-08	54.58	55.07	54.31	54.37	-1.79%	913,500
2026-09-04	55.39	56.40	55.21	55.36	+1.21%	1,455,800
2026-09-03	55.12	55.18	54.41	54.70	+0.51%	1,001,000
2026-09-02	55.40	55.40	54.40	54.42	+1.11%	1,192,000
2026-09-01	54.92	55.11	53.73	53.82	-2.80%	746,100
2026-08-31	55.51	55.70	55.37	55.37	-1.35%	552,800
2026-08-28	56.24	56.48	55.98	56.13	+1.23%	587,400
2026-08-27	56.38	56.38	55.31	55.45	-2.19%	1,470,400
2026-08-26	58.34	58.64	56.68	56.69	-1.03%	1,005,600
2026-08-25	57.18	57.32	56.74	57.28	+1.22%	939,667
2026-08-24	55.90	57.00	55.69	56.59	+1.42%	732,373
2026-08-21	55.54	55.89	54.93	55.80	+2.37%	2,012,600
2026-08-20	54.27	54.86	54.06	54.51	-0.51%	2,317,800
2026-08-19	55.58	55.58	54.73	54.79	-1.12%	2,177,200
2026-08-18	56.66	56.73	55.37	55.41	-3.37%	1,504,000
2026-08-17	58.57	58.87	57.29	57.34	-2.50%	835,500
2026-08-14	58.97	59.08	58.59	58.81	-0.61%	539,900
2026-08-13	60.19	60.26	59.08	59.17	-0.32%	672,900
2026-08-12	60.59	60.80	59.32	59.36	-0.02%	1,250,700
2026-08-11	59.53	59.89	59.25	59.37	-0.24%	618,200
2026-08-10	60.09	60.26	59.36	59.51	-1.13%	570,100
2026-08-07	60.55	60.79	59.98	60.19	-0.59%	484,400
2026-08-06	60.78	61.42	60.26	60.55	-1.05%	466,500
2026-08-05	60.45	61.73	60.34	61.19	+1.66%	1,000,800
2026-08-04	60.18	61.10	60.14	60.19	+0.38%	849,300
2026-08-03	59.96	60.58	59.35	59.96	+2.48%	940,300
2026-07-31	59.39	59.57	58.39	58.51	-2.76%	1,121,300
2026-07-30	59.32	60.33	58.81	60.17	+3.99%	1,089,800
2026-07-29	58.11	58.67	57.55	57.86	-3.23%	1,009,100
2026-07-28	58.31	59.92	57.49	59.79	+4.04%	2,161,700
2026-07-27	58.79	59.02	57.27	57.47	+1.09%	1,860,800
2026-07-24	57.54	58.09	56.83	56.85	+0.89%	2,048,000
2026-07-23	56.84	57.25	55.86	56.35	-3.53%	1,654,100
2026-07-22	58.41	59.05	57.78	58.41	-0.66%	1,866,700
2026-07-21	59.19	60.32	58.68	58.80	-0.19%	2,068,800
2026-07-20	60.75	61.31	58.51	58.91	-5.85%	2,403,200
2026-07-17	64.53	64.70	62.50	62.57	-5.71%	1,375,200
2026-07-16	66.32	66.51	65.65	66.36	-0.41%	1,554,000
2026-07-15	64.49	67.59	64.49	66.63	+3.64%	2,778,000
2026-07-14	64.13	64.63	63.89	64.29	+0.59%	1,190,700
2026-07-13	64.11	64.23	63.47	63.91	-1.11%	2,441,800
2026-07-10	65.14	65.87	64.55	64.63	+0.75%	1,489,300
2026-07-09	63.87	65.12	63.73	64.15	-2.08%	2,608,500
2026-07-08	64.90	65.80	64.48	65.51	-1.27%	2,991,100
2026-07-07	66.59	66.94	65.93	66.35	-1.06%	3,519,300
2026-07-06	65.24	67.13	65.24	67.06	+2.40%	1,849,800
2026-07-02	64.86	66.17	64.00	65.49	+3.17%	1,394,600
2026-07-01	63.73	63.81	62.84	63.48	-1.96%	752,300
2026-06-30	63.97	64.90	63.44	64.75	+0.67%	1,246,300
2026-06-29	64.11	64.67	63.89	64.32	-0.26%	1,090,600
2026-06-26	64.40	65.17	64.21	64.49	+0.50%	742,900
2026-06-25	64.80	65.59	63.79	64.17	+0.69%	850,200
2026-06-24	62.36	64.24	62.36	63.73	+2.20%	1,393,000
2026-06-23	61.69	62.64	61.46	62.36	-0.61%	588,900
2026-06-22	62.07	63.29	61.95	62.74	+2.45%	979,000
2026-06-18	61.35	62.21	60.91	61.24	+0.99%	947,000
2026-06-17	61.73	62.08	60.56	60.64	-2.43%	712,800
2026-06-16	62.39	62.67	62.10	62.15	+0.45%	869,100
2026-06-15	62.50	62.83	61.28	61.87	+2.55%	1,287,100
2026-06-12	60.90	60.99	59.82	60.33	+1.58%	1,079,800
2026-06-11	56.40	59.42	56.23	59.39	+6.53%	835,500
2026-06-10	56.87	57.00	55.75	55.75	-3.88%	572,200
2026-06-09	58.09	58.31	56.27	58.00	+2.96%	1,178,800
2026-06-08	56.99	57.12	56.28	56.33	-1.14%	654,400
2026-06-05	56.96	57.77	56.79	56.98	+0.02%	917,200
2026-06-04	58.17	58.18	56.92	56.97	-0.31%	879,800
2026-06-03	57.31	58.02	57.07	57.15	-2.67%	1,369,500
2026-06-02	59.90	60.03	58.66	58.72	-1.08%	1,355,800
2026-06-01	58.96	59.68	58.25	59.36	-2.34%	988,700
2026-05-29	60.91	61.49	60.13	60.78	-0.75%	1,966,300
2026-05-28	59.88	61.36	59.51	61.24	+0.23%	1,526,800
2026-05-27	61.51	62.15	61.02	61.10	+1.34%	1,979,300
2026-05-26	61.45	61.81	60.10	60.29	+1.12%	2,096,600
2026-05-22	58.27	59.81	58.23	59.62	+3.83%	2,605,500
2026-05-21	56.10	58.24	55.99	57.42	+0.93%	1,660,200
2026-05-20	54.72	57.27	54.08	56.89	+5.04%	2,120,500
2026-05-19	54.34	55.12	53.95	54.16	-3.44%	1,173,900
2026-05-18	56.43	57.82	55.71	56.09	+5.12%	1,661,100
2026-05-15	54.00	54.34	53.30	53.36	-3.35%	1,322,500
2026-05-14	55.07	55.66	54.71	55.21	+0.49%	1,375,000
2026-05-13	55.29	56.00	54.88	54.94	-2.38%	1,658,800
2026-05-12	56.42	56.65	55.96	56.28	-0.57%	988,000
2026-05-11	57.71	57.84	56.50	56.60	-2.53%	1,811,200
2026-05-08	58.93	59.18	57.72	58.07	-2.11%	1,160,500
2026-05-07	59.76	60.75	59.16	59.32	+1.35%	2,029,500
2026-05-06	59.06	59.39	58.44	58.53	+7.53%	1,558,100
2026-05-05	53.38	54.62	53.14	54.43	+2.24%	1,772,800
2026-05-04	54.33	54.99	53.18	53.24	-2.26%	3,333,700
2026-05-01	54.76	55.30	53.99	54.47	-0.33%	1,365,100
2026-04-30	54.58	55.13	54.38	54.65	+1.37%	1,907,200
2026-04-29	54.28	54.62	53.72	53.91	-0.94%	1,297,000
2026-04-28	54.57	55.33	53.60	54.42	-2.00%	1,691,800
2026-04-27	55.93	56.42	55.40	55.53	-2.01%	1,416,000
2026-04-24	56.55	56.87	56.16	56.67	-0.37%	1,519,300
2026-04-23	57.68	58.14	56.29	56.88	-3.03%	1,491,100
2026-04-22	59.27	59.52	58.38	58.66	-0.83%	1,425,200
2026-04-21	60.42	60.78	58.90	59.15	-2.22%	1,213,100
2026-04-20	61.24	61.90	60.15	60.49	-2.48%	1,272,000
2026-04-17	61.10	63.96	61.10	62.03	+8.10%	1,917,500
2026-04-16	59.58	60.10	57.34	57.38	-7.41%	1,765,000
2026-04-15	62.00	62.42	61.58	61.97	-0.93%	1,220,300
2026-04-14	62.44	63.44	62.37	62.55	+0.66%	771,700
2026-04-13	61.32	62.43	60.98	62.14	-0.35%	1,239,600
2026-04-10	63.76	63.93	62.32	62.36	-1.86%	713,200
2026-04-09	62.57	64.00	61.69	63.54	-1.03%	1,642,100
2026-04-08	65.77	66.39	64.06	64.20	+10.14%	1,989,600
2026-04-07	58.17	58.52	57.51	58.29	-0.65%	918,700
2026-04-06	58.62	58.95	58.10	58.67	-0.12%	625,800
2026-04-02	58.04	59.20	57.50	58.74	-2.13%	2,552,300
2026-04-01	59.00	60.46	58.61	60.02	+3.84%	1,380,900
2026-03-31	57.83	58.51	56.52	57.80	+3.42%	2,660,100
2026-03-30	58.00	58.27	55.82	55.89	-4.43%	3,667,200
2026-03-27	60.42	60.59	58.45	58.48	-3.64%	1,324,100
2026-03-26	60.67	61.57	60.48	60.69	-1.11%	804,900
2026-03-25	61.21	61.81	60.87	61.37	+2.01%	990,100
2026-03-24	58.68	60.21	58.50	60.16	+1.45%	1,094,800
2026-03-23	60.22	60.83	59.22	59.30	+2.90%	1,641,300
2026-03-20	58.93	59.07	57.61	57.63	-3.14%	1,797,600
2026-03-19	59.20	60.07	59.05	59.50	-0.50%	1,728,600
2026-03-18	61.52	61.89	59.76	59.80	-2.84%	1,608,600
2026-03-17	61.47	62.23	61.11	61.55	-0.95%	2,467,600
2026-03-16	61.70	62.22	61.36	62.14	+1.39%	869,800
2026-03-13	61.38	61.87	61.11	61.29	-0.29%	1,611,100
2026-03-12	62.13	63.29	61.39	61.47	-3.86%	1,451,400
2026-03-11	63.59	64.20	63.17	63.94	+0.08%	792,500
2026-03-10	63.74	65.31	62.90	63.89	+1.33%	1,507,300
2026-03-09	61.75	63.25	60.55	63.05	-0.83%	1,611,500
2026-03-06	61.35	63.66	61.08	63.58	+2.80%	1,589,500
2026-03-05	62.32	63.27	61.74	61.85	-5.02%	1,916,800
2026-03-04	65.60	65.60	64.44	65.12	+1.77%	1,925,600
2026-03-03	62.75	64.67	62.41	63.99	-2.01%	2,037,300
2026-03-02	65.67	66.77	64.90	65.30	-3.24%	1,958,700
2026-02-27	67.58	68.35	66.90	67.49	-3.07%	1,736,900
2026-02-26	67.89	69.78	67.89	69.63	+3.63%	1,619,600
2026-02-25	65.94	67.35	65.75	67.19	+2.46%	1,349,400
2026-02-24	64.41	65.65	64.05	65.58	+1.50%	1,118,300
2026-02-23	65.32	65.64	64.15	64.61	+0.22%	1,121,900
2026-02-20	64.63	65.10	64.33	64.47	+0.50%	1,227,000
2026-02-19	65.04	65.09	63.83	64.15	-2.80%	981,200
2026-02-18	65.49	66.78	65.27	66.00	-1.02%	1,253,600
2026-02-17	67.00	67.42	66.42	66.68	+1.82%	2,584,200
2026-02-13	66.29	66.66	65.00	65.49	+0.61%	2,886,100
2026-02-12	65.75	66.08	64.91	65.09	+0.05%	1,728,600
2026-02-11	67.13	67.27	64.61	65.06	-3.01%	1,116,700
2026-02-10	68.54	68.69	67.00	67.08	-3.51%	1,201,000
2026-02-09	69.58	70.71	69.11	69.52	+1.33%	1,274,800
2026-02-06	67.95	68.75	67.42	68.61	+1.57%	1,097,100
2026-02-05	70.31	70.53	67.24	67.55	-5.03%	1,579,400
2026-02-04	70.98	71.24	70.14	71.13	+0.51%	724,000
2026-02-03	70.74	71.34	70.33	70.77	-1.80%	1,272,700
2026-02-02	70.68	72.56	70.66	72.07	+2.08%	1,209,200
2026-01-30	70.50	71.36	70.03	70.60	+0.16%	1,683,900
2026-01-29	68.76	70.60	68.39	70.49	+2.61%	1,314,500
2026-01-28	69.48	69.60	68.46	68.70	+1.03%	1,904,200
2026-01-27	68.87	69.16	67.41	68.00	-1.45%	2,803,200
2026-01-26	68.73	70.20	68.26	69.00	-2.78%	2,502,000
2026-01-23	69.56	71.18	69.24	70.97	+0.07%	1,210,400
2026-01-22	71.33	71.96	70.69	70.92	+0.67%	1,311,700
2026-01-21	70.48	71.19	69.85	70.45	+1.37%	1,223,400
2026-01-20	69.64	69.82	68.84	69.50	+1.79%	1,633,600
2026-01-16	68.57	69.24	68.10	68.28	-1.04%	1,295,100
2026-01-15	68.88	69.30	68.44	69.00	+1.47%	1,317,600
2026-01-14	68.49	68.71	67.19	68.00	-0.01%	1,824,900
2026-01-13	68.90	69.06	67.90	68.01	-1.61%	1,075,400
2026-01-12	69.09	69.34	68.71	69.12	-0.92%	969,300
2026-01-09	70.63	70.76	69.43	69.76	-1.12%	1,043,200
2026-01-08	71.01	71.63	70.53	70.55	-1.31%	871,100
2026-01-07	71.50	71.89	71.13	71.49	-0.11%	1,129,700
2026-01-06	72.78	72.93	71.48	71.57	-3.05%	1,582,000
2026-01-05	72.64	74.24	72.42	73.82	+1.82%	913,400
2026-01-02	72.66	73.51	72.32	72.50	+0.43%	749,100
2025-12-31	72.80	73.04	72.17	72.19	-1.14%	364,200
2025-12-30	72.87	73.23	72.81	73.02	+0.40%	613,800
2025-12-29	72.78	72.99	72.44	72.73	-1.34%	962,900
2025-12-26	73.68	73.92	73.49	73.72	+0.30%	391,700
2025-12-24	72.82	73.68	72.64	73.50	+0.98%	341,500
2025-12-23	72.28	72.97	72.07	72.79	-0.44%	1,377,400
2025-12-22	71.53	73.24	71.53	73.11	+0.84%	1,725,600
2025-12-19	71.75	72.61	71.69	72.50	+1.05%	1,532,000
2025-12-18	71.00	72.19	70.76	71.75	+1.74%	1,053,200
2025-12-17	70.48	71.58	70.23	70.52	-0.03%	1,193,300
2025-12-16	70.92	71.64	70.36	70.54	-0.94%	1,220,400
2025-12-15	71.46	71.82	70.95	71.21	+0.00%	677,800
2025-12-12	70.71	71.53	70.71	71.21	+1.34%	882,000
2025-12-11	68.18	70.44	67.98	70.27	+4.41%	1,595,200
2025-12-10	66.14	67.40	66.01	67.30	+1.68%	863,200
2025-12-09	66.36	66.64	65.83	66.19	+0.12%	1,205,000
2025-12-08	67.19	67.64	65.99	66.11	+0.02%	1,216,800
2025-12-05	65.23	66.16	65.13	66.10	+1.74%	1,274,300
2025-12-04	65.72	65.72	64.78	64.97	-1.10%	1,339,800
2025-12-03	65.91	66.28	65.63	65.69	-0.70%	1,049,200
2025-12-02	67.21	67.23	65.94	66.15	-1.66%	1,214,800
2025-12-01	68.16	68.31	67.18	67.27	-1.31%	847,500
2025-11-28	67.92	68.26	67.72	68.16	-0.35%	441,800
2025-11-26	66.85	68.68	66.56	68.40	+1.59%	1,061,400
2025-11-25	65.89	67.71	65.86	67.33	+3.74%	1,482,600
2025-11-24	63.00	64.92	63.00	64.90	+4.46%	909,000
2025-11-21	61.35	62.99	60.91	62.13	+2.24%	769,500
2025-11-20	62.26	62.64	60.57	60.77	-1.79%	1,684,700
2025-11-19	63.42	63.59	61.73	61.88	+0.57%	1,701,300
2025-11-18	60.98	62.21	60.76	61.53	+0.31%	896,300
2025-11-17	63.03	63.13	61.11	61.34	-2.60%	905,800
2025-11-14	63.94	64.12	62.90	62.98	-2.52%	948,400
2025-11-13	65.40	65.85	64.44	64.61	-0.49%	745,500
2025-11-12	64.73	65.25	64.68	64.93	+0.42%	877,000
2025-11-11	64.81	65.29	64.50	64.66	+0.33%	431,100
2025-11-10	64.30	64.73	64.16	64.45	+1.00%	662,500
2025-11-07	62.75	64.05	62.28	63.81	+1.03%	681,100
2025-11-06	63.56	64.06	62.81	63.16	-1.60%	881,300
2025-11-05	64.40	64.62	64.01	64.19	-0.63%	1,583,600
2025-11-04	64.81	64.81	63.58	64.60	-0.62%	1,136,500

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+13.41%). Worst month: Mar (-11.86%). Based on 2 years of daily data (2025–2026).

Jan+3.09%
Feb-0.83%
Mar-11.86%
Apr+1.61%
May+13.41%
Jun+5.35%
Jul+0.06%
Aug-2.74%
Sep+0.47%
Oct+2.47%
Nov+4.86%
Dec+7.31%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Ryanair Holdings PLC ADR's (RYAAY) latest close?

55.29 on 2026-11-02, from the Closelook data lake's daily price record.

What is RYAAY's 52-week high and low?

74.24 high and 51.02 low over the trailing 52 weeks, as of 2026-11-02.

What is Ryanair Holdings PLC ADR's strongest and weakest month historically?

Historically, RYAAY's strongest calendar month has been May (average +13.41%) and its weakest Mar (average -11.86%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.

What is Ryanair Holdings PLC ADR's Closelooknet score?

54 out of 100 (momentum 35 · quality 56 · valuation 60), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on RYAAY?

Recovery attempt under the 200-day: Trades +2.1% vs the 50-day and -6.8% vs the 200-day average, 24.5% below the 52-week high and +8.4% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is RYAAY above its 50-day and 200-day moving averages?

Ryanair Holdings PLC ADR trades 2.1% above its 50-day and 6.8% below its 200-day moving average (3.4% above its 20-day). As of 2026-11-02.