Free Trial

Ryanair (RYAAY) Stock Chart & Stock Price History

Ryanair logo
$63.28 +0.60 (+0.96%)
Closing price 08/28/2025 04:00 PM Eastern
Extended Trading
$62.82 -0.46 (-0.73%)
As of 07:15 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Ryanair Stock Price Performance

The Ryanair (RYAAY) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 42.30%, with a year-to-date return of 45.17%. In the past month, the stock has increased 0.64%, reflecting recent market activity.

As of the latest close, Ryanair traded at $63.28 with a market cap of $33.56 billion and volume of 694,223 shares. Five years ago, the stock traded at $86.00, representing a 26.42% decrease over that period. At the time, it had a market cap of $18.88 billion and a volume of 704,910 shares.

Receive RYAAY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ryanair and its competitors with MarketBeat's FREE daily newsletter.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-5.16%
1 Month
Performance
+0.64%
3 Month
Performance
+13.06%
Year-To-Date
Performance
+45.17%
1 Year
Performance
-42.30%
5 Year
Performance
-26.42%

RYAAY Stock Chart for Friday, August, 29, 2025

Ryanair Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025$62.68$63.28
+0.96%
$63.40$62.73694,223 shs$33.56 billion
08/27/2025$65.95$62.68
-4.96%
$63.47$62.271.77 million shs$33.24 billion
08/26/2025$65.51$65.95
+0.67%
$66.03$65.50769,141 shs$34.97 billion
08/25/2025$66.72$65.51
-1.81%
$66.61$65.431.00 million shs$34.74 billion
08/22/2025$65.13$66.72
+2.44%
$66.75$65.54510,894 shs$35.38 billion
08/21/2025$65.37$65.13
-0.37%
$65.43$64.82601,341 shs$34.54 billion
08/20/2025$66.08$65.37
-1.07%
$65.85$64.97850,500 shs$34.67 billion
08/19/2025$65.68$66.08
+0.61%
$66.40$65.701.36 million shs$35.04 billion
08/18/2025$66.63$65.68
-1.43%
$66.78$65.65862,076 shs$34.83 billion
08/15/2025$65.84$66.63
+1.20%
$67.18$65.661.41 million shs$35.33 billion
08/14/2025$65.77$65.84
+0.11%
$66.25$65.24995,832 shs$34.91 billion
08/13/2025$65.49$65.77
+0.43%
$66.04$65.351.34 million shs$34.88 billion
08/12/2025$63.67$65.49
+2.86%
$65.70$64.301.02 million shs$34.73 billion
08/11/2025$64.41$63.67
-1.15%
$64.37$63.63604,883 shs$33.76 billion
08/08/2025$64.80$64.41
-0.60%
$65.10$64.32757,796 shs$34.18 billion
08/07/2025$64.61$64.80
+0.29%
$64.99$63.87974,704 shs$34.39 billion
08/06/2025$63.60$64.61
+1.59%
$64.70$63.361.07 million shs$34.29 billion
08/05/2025$63.77$63.60
-0.27%
$64.06$63.15817,872 shs$33.75 billion
08/04/2025$62.12$63.77
+2.66%
$63.81$62.75566,525 shs$33.84 billion
08/01/2025$62.27$62.12
-0.24%
$62.12$60.951.37 million shs$32.97 billion
07/31/2025$62.00$62.27
+0.44%
$62.86$61.701.14 million shs$33.05 billion
07/30/2025$62.88$62.00
-1.40%
$62.43$61.69801,423 shs$32.90 billion
07/29/2025$62.70$62.88
+0.29%
$63.28$62.551.06 million shs$33.37 billion
07/28/2025$63.79$62.70
-1.71%
$63.49$62.111.23 million shs$33.28 billion

This page (NASDAQ:RYAAY) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners