Ryanair Holdings PLC ADR（RYAAY）— 價格歷史
截至 2026-09-02 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。
每日行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 55.40 | 55.40 | 54.40 | 54.42 | +1.11% | 1,191,877 |
| 2026-09-01 | 54.92 | 55.11 | 53.73 | 53.82 | -2.80% | 746,135 |
| 2026-08-31 | 55.51 | 55.70 | 55.37 | 55.37 | -1.35% | 552,765 |
| 2026-08-28 | 56.24 | 56.48 | 55.98 | 56.13 | +1.23% | 587,420 |
| 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 |
| 2025-11-03 | 64.75 | 65.58 | 64.01 | 65.00 | +4.03% | 1,175,300 |
| 2025-10-31 | 62.04 | 62.62 | 61.61 | 62.48 | +1.51% | 956,200 |
| 2025-10-30 | 60.78 | 62.01 | 60.68 | 61.55 | +1.02% | 400,300 |
| 2025-10-29 | 61.38 | 61.52 | 60.81 | 60.93 | -0.65% | 916,600 |
| 2025-10-28 | 62.02 | 62.26 | 61.25 | 61.33 | -0.47% | 715,300 |
| 2025-10-27 | 61.89 | 62.09 | 61.37 | 61.62 | +0.10% | 611,100 |
| 2025-10-24 | 61.08 | 62.02 | 61.08 | 61.56 | +1.67% | 464,100 |
| 2025-10-23 | 61.32 | 61.34 | 60.38 | 60.55 | -1.27% | 546,200 |
| 2025-10-22 | 61.40 | 61.88 | 61.16 | 61.33 | +0.00% | 532,700 |
| 2025-10-21 | 61.28 | 61.62 | 60.86 | 61.33 | -0.76% | 591,800 |
| 2025-10-20 | 61.66 | 61.96 | 60.98 | 61.80 | -0.29% | 951,500 |
| 2025-10-17 | 61.68 | 62.02 | 61.26 | 61.98 | +0.58% | 575,500 |
| 2025-10-16 | 61.52 | 62.02 | 61.22 | 61.62 | +1.38% | 625,000 |
| 2025-10-15 | 61.41 | 61.47 | 60.20 | 60.78 | -1.07% | 750,300 |
| 2025-10-14 | 60.69 | 62.19 | 60.39 | 61.44 | +0.69% | 1,033,100 |
| 2025-10-13 | 60.38 | 61.11 | 60.29 | 61.02 | +1.11% | 545,200 |
| 2025-10-10 | 60.07 | 60.81 | 60.01 | 60.35 | +0.20% | 591,900 |
| 2025-10-09 | 61.70 | 61.70 | 60.03 | 60.23 | -2.79% | 764,600 |
| 2025-10-08 | 61.00 | 62.08 | 60.79 | 61.96 | +2.19% | 752,400 |
| 2025-10-07 | 60.39 | 60.92 | 60.18 | 60.63 | +1.25% | 788,200 |
| 2025-10-06 | 59.50 | 59.91 | 59.22 | 59.88 | +0.64% | 763,600 |
| 2025-10-03 | 59.84 | 59.84 | 59.19 | 59.50 | -0.78% | 954,000 |
| 2025-10-02 | 59.15 | 60.37 | 58.99 | 59.97 | +1.54% | 751,000 |
| 2025-10-01 | 59.46 | 59.67 | 58.98 | 59.06 | -1.93% | 1,282,600 |
| 2025-09-30 | 58.95 | 60.26 | 58.64 | 60.22 | +4.06% | 1,457,500 |
| 2025-09-29 | 58.34 | 58.41 | 57.64 | 57.87 | +0.14% | 1,100,600 |
| 2025-09-26 | 58.08 | 58.54 | 57.75 | 57.79 | +1.78% | 1,443,400 |
| 2025-09-25 | 56.93 | 57.24 | 56.57 | 56.78 | +0.16% | 1,387,200 |
| 2025-09-24 | 56.93 | 57.04 | 56.50 | 56.69 | -0.42% | 1,278,100 |
| 2025-09-23 | 56.91 | 57.31 | 56.46 | 56.93 | +3.15% | 1,702,100 |
| 2025-09-22 | 55.74 | 55.80 | 55.14 | 55.19 | -1.08% | 942,700 |
| 2025-09-19 | 56.52 | 56.52 | 55.72 | 55.79 | -1.69% | 1,539,900 |
| 2025-09-18 | 56.19 | 56.96 | 55.81 | 56.75 | -1.48% | 1,016,200 |
| 2025-09-17 | 58.11 | 58.20 | 57.33 | 57.60 | -0.36% | 1,163,300 |
| 2025-09-16 | 57.94 | 58.28 | 57.71 | 57.81 | -0.53% | 998,700 |
| 2025-09-15 | 59.00 | 59.02 | 58.08 | 58.12 | -0.95% | 1,419,400 |
| 2025-09-12 | 59.14 | 59.14 | 58.38 | 58.68 | -1.91% | 1,049,800 |
| 2025-09-11 | 60.11 | 60.13 | 59.17 | 59.82 | +1.79% | 1,220,000 |
| 2025-09-10 | 59.13 | 59.38 | 58.50 | 58.77 | -1.59% | 887,300 |
| 2025-09-09 | 60.19 | 60.20 | 59.61 | 59.72 | -0.15% | 801,700 |
| 2025-09-08 | 60.02 | 60.55 | 59.51 | 59.81 | -1.16% | 1,202,100 |
| 2025-09-05 | 61.28 | 61.69 | 60.49 | 60.51 | +0.36% | 612,400 |
最近250個交易日，最新在前。
月度季節性報酬
歷史最強月份：5月（+13.41%）。最弱月份：3月（-11.86%）。基於2年每日數據（2025–2026）。
FAQ · 基於當前價格數據 · 截至 2026-09-02
快速解答
Ryanair Holdings PLC ADR（RYAAY）最新收盤價是多少？
2026-09-02 收於 54.42，來自Closelook數據湖的每日價格紀錄。
RYAAY 的52週最高價和最低價是多少？
過去52週最高 74.24、最低 53.14（截至 2026-09-02）。
Ryanair Holdings PLC ADR 歷史上最強和最弱的月份是哪個？
歷史上，RYAAY 最強的日曆月份是5月（平均 +13.41%），最弱的是3月（平均 -11.86%），基於2年每日數據（2025–2026）。
該季節性涵蓋多少年？
2年（2025–2026），由Closelook數據湖中的418根日K線計算。