Ryanair Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	23.39	25.00	23.09	24.68	24.68	3.05%	30,806
Mar 20, 2026	24.66	24.76	23.85	23.95	23.95	-2.40%	23,420
Mar 19, 2026	24.87	25.09	24.45	24.54	24.54	-2.58%	16,391
Mar 18, 2026	25.66	25.80	25.16	25.19	25.19	-0.12%	11,746
Mar 17, 2026	25.66	25.66	25.10	25.22	25.22	-1.10%	31,714
Mar 16, 2026	25.63	25.81	25.32	25.50	25.50	-0.55%	6,122
Mar 13, 2026	25.61	25.79	25.47	25.64	25.64	-1.72%	18,414
Mar 12, 2026	26.07	26.24	25.60	26.09	26.09	-1.25%	12,843
Mar 11, 2026	26.51	26.59	26.26	26.42	26.42	-0.08%	7,987
Mar 10, 2026	26.61	26.70	26.23	26.44	26.44	3.93%	15,893
Mar 9, 2026	25.37	25.67	25.21	25.44	25.44	-2.79%	21,054
Mar 6, 2026	26.30	26.41	25.48	26.17	26.17	0.93%	33,830
Mar 5, 2026	26.64	26.75	25.49	25.93	25.93	-4.28%	35,216
Mar 4, 2026	26.60	27.20	26.18	27.09	27.09	2.69%	16,756
Mar 3, 2026	26.46	26.50	25.94	26.38	26.38	-1.97%	16,172
Mar 2, 2026	25.97	27.14	25.72	26.91	26.91	-2.15%	35,316
Feb 27, 2026	28.20	28.20	27.42	27.50	27.50	-2.24%	14,268
Feb 26, 2026	27.65	28.28	27.65	28.13	28.13	2.33%	7,970
Feb 25, 2026	26.99	27.49	26.93	27.49	27.49	2.46%	32,853
Feb 24, 2026	26.30	26.95	26.30	26.83	26.83	0.49%	14,000
Feb 23, 2026	26.85	27.11	26.53	26.70	26.70	1.02%	40,594
Feb 20, 2026	26.58	26.84	26.36	26.43	26.43	-0.68%	19,551
Feb 19, 2026	27.35	27.40	26.40	26.61	26.61	-2.28%	14,707
Feb 18, 2026	27.47	27.66	26.90	27.23	27.23	-0.98%	14,089
Feb 17, 2026	27.44	27.64	27.37	27.50	27.50	0.47%	8,869
Feb 16, 2026	27.16	27.71	27.00	27.37	27.37	2.16%	5,703
Feb 13, 2026	26.77	27.08	26.63	26.79	26.79	0.56%	12,801
Feb 12, 2026	26.77	26.90	26.55	26.64	26.64	-0.34%	29,788
Feb 11, 2026	27.25	27.38	26.56	26.73	26.73	-2.16%	19,779
Feb 10, 2026	27.65	27.80	27.32	27.32	27.32	-3.22%	15,986
Feb 9, 2026	28.22	28.51	28.14	28.23	28.23	0.93%	10,380
Feb 6, 2026	27.99	28.03	27.67	27.97	27.97	-1.27%	13,004
Feb 5, 2026	28.80	28.84	28.15	28.33	28.33	-1.63%	8,847
Feb 4, 2026	29.05	29.05	28.78	28.80	28.80	-0.55%	6,955
Feb 3, 2026	29.13	29.17	28.65	28.96	28.96	-0.45%	14,401
Feb 2, 2026	28.77	29.12	28.72	29.09	29.09	1.64%	5,584
Jan 30, 2026	28.45	28.88	28.45	28.62	28.62	1.53%	14,163
Jan 29, 2026	28.15	28.41	27.88	28.19	28.19	-0.28%	25,395
Jan 28, 2026	27.55	28.40	27.39	28.27	28.27	2.87%	33,621
Jan 27, 2026	28.16	28.20	27.48	27.48	27.48	-3.27%	25,351
Jan 26, 2026	28.30	28.60	27.76	28.41	28.41	-0.46%	45,323
Jan 23, 2026	29.39	29.39	28.50	28.54	28.54	-3.09%	20,329
Jan 22, 2026	29.14	29.66	29.09	29.45	29.45	1.27%	50,067
Jan 21, 2026	28.66	29.28	28.47	29.08	29.08	1.50%	25,225
Jan 20, 2026	29.18	29.24	28.45	28.65	28.65	-0.24%	57,998
Jan 19, 2026	28.42	28.75	28.42	28.72	28.72	-0.28%	13,551
Jan 16, 2026	28.68	28.92	28.50	28.80	28.80	0.03%	11,397
Jan 15, 2026	28.30	28.79	28.29	28.79	28.79	2.24%	7,927
Jan 14, 2026	28.48	28.60	28.12	28.16	27.97	-0.91%	3,398
Jan 13, 2026	28.80	28.80	28.03	28.42	28.23	-0.70%	10,474