Ryanair Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 21, 2025	25.85	26.39	25.78	26.31	26.13	0.19%	12,845
Nov 20, 2025	26.20	26.48	26.14	26.26	26.08	-0.79%	7,855
Nov 19, 2025	25.63	26.71	25.60	26.47	26.29	3.24%	13,964
Nov 18, 2025	25.69	25.75	25.50	25.64	25.46	-2.73%	7,676
Nov 17, 2025	26.51	26.57	26.25	26.36	26.18	-1.20%	3,504
Nov 14, 2025	27.29	27.29	26.56	26.68	26.50	-1.91%	6,075
Nov 13, 2025	27.17	27.44	27.16	27.20	27.01	0.29%	10,925
Nov 12, 2025	27.04	27.19	26.70	27.12	26.93	0.67%	5,837
Nov 11, 2025	26.98	27.15	26.94	26.94	26.76	0.22%	6,168
Nov 10, 2025	26.54	26.95	26.54	26.88	26.70	2.01%	12,390
Nov 7, 2025	26.50	26.50	25.85	26.35	26.17	-0.15%	9,133
Nov 6, 2025	26.64	26.68	26.39	26.39	26.21	-2.22%	10,750
Nov 5, 2025	26.89	27.11	26.73	26.99	26.81	0.63%	10,520
Nov 4, 2025	26.99	27.22	26.79	26.82	26.64	-0.67%	28,061
Nov 3, 2025	26.01	27.31	25.42	27.00	26.81	2.39%	51,372
Oct 31, 2025	25.84	26.37	25.84	26.37	26.19	2.01%	12,185