Ryanair Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	27.99	27.99	27.88	27.97	-	-1.27%	8,847
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
Jan 12, 2026	28.89	28.89	28.47	28.62	28.42	-1.14%	4,280
Jan 9, 2026	29.22	29.33	28.84	28.95	28.75	-1.60%	9,017
Jan 8, 2026	29.59	29.59	29.33	29.42	29.22	-0.07%	5,757
Jan 7, 2026	29.46	29.53	29.10	29.44	29.24	-0.07%	7,262
Jan 6, 2026	29.80	29.80	29.40	29.46	29.26	-1.41%	4,059
Jan 5, 2026	29.64	29.88	29.41	29.88	29.68	0.84%	8,165
Jan 2, 2026	29.39	29.63	29.23	29.63	29.43	0.78%	7,235
Dec 30, 2025	29.24	29.44	29.24	29.40	29.20	0.31%	1,929
Dec 29, 2025	29.58	29.58	29.15	29.31	29.11	-0.48%	11,236
Dec 23, 2025	29.41	29.49	29.24	29.45	29.25	0.86%	7,217
Dec 22, 2025	29.47	29.47	29.20	29.20	29.00	-0.65%	2,933
Dec 19, 2025	29.46	29.65	29.32	29.39	29.19	-0.34%	23,252
Dec 18, 2025	29.31	29.63	29.30	29.49	29.29	0.17%	5,810
Dec 17, 2025	29.17	29.90	29.11	29.44	29.24	0.17%	7,902
Dec 16, 2025	29.25	29.57	29.25	29.39	29.19	-0.74%	10,038
Dec 15, 2025	29.55	30.08	29.52	29.61	29.41	-0.30%	12,775
Dec 12, 2025	29.44	29.80	29.34	29.70	29.50	3.09%	27,380
Dec 11, 2025	28.30	28.94	28.25	28.81	28.61	2.82%	11,059
Dec 10, 2025	27.96	28.09	27.86	28.02	27.83	0.25%	6,200
Dec 9, 2025	27.87	28.13	27.77	27.95	27.76	-0.68%	5,822
Dec 8, 2025	27.95	28.33	27.73	28.14	27.95	1.55%	13,637
Dec 5, 2025	27.55	27.81	27.38	27.71	27.52	1.24%	7,883
Dec 4, 2025	27.53	27.67	27.30	27.37	27.18	-0.65%	8,895
Dec 3, 2025	27.68	27.68	27.40	27.55	27.36	-	16,013
Dec 2, 2025	27.90	28.02	27.48	27.55	27.36	-1.96%	13,393
Dec 1, 2025	28.03	28.22	28.03	28.10	27.91	-0.21%	8,043
Nov 28, 2025	28.27	28.32	27.98	28.16	27.97	-0.56%	9,124
Nov 27, 2025	28.29	28.38	28.23	28.32	28.13	0.07%	10,531
Nov 26, 2025	28.12	28.38	27.72	28.30	28.11	0.75%	38,513
Nov 25, 2025	27.07	28.30	27.00	28.09	27.90	2.74%	32,352
Nov 24, 2025	26.68	27.39	26.54	27.34	27.15	3.91%	20,355