Ryanair Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	28.10	28.10	28.10	28.10	28.10	0.18%	-
Jan 29, 2026	28.05	28.05	28.05	28.05	28.05	-1.16%	50
Jan 28, 2026	27.33	28.38	27.33	28.38	28.38	0.82%	221
Jan 27, 2026	28.02	28.15	27.50	28.15	28.15	-0.35%	543
Jan 26, 2026	27.64	28.33	27.64	28.25	28.25	-0.63%	6,658
Jan 23, 2026	28.84	28.84	28.43	28.43	28.43	-2.00%	5
Jan 22, 2026	28.89	29.65	28.89	29.01	29.01	-1.63%	438
Jan 21, 2026	27.91	29.49	27.91	29.49	29.49	1.90%	1,490
Jan 20, 2026	29.50	29.50	28.66	28.94	28.94	-4.08%	1,233
Jan 19, 2026	28.07	31.00	28.07	30.17	30.17	4.61%	3,870
Jan 16, 2026	28.60	28.85	28.60	28.84	28.84	0.73%	21
Jan 15, 2026	28.22	28.63	28.22	28.63	28.63	0.03%	900
Jan 14, 2026	28.16	28.62	28.16	28.62	28.42	0.25%	197
Jan 13, 2026	28.50	28.87	28.38	28.55	28.36	-0.17%	85
Jan 12, 2026	28.57	28.70	28.49	28.60	28.41	-1.11%	128
Jan 9, 2026	28.92	28.92	28.92	28.92	28.72	-0.14%	-
Jan 8, 2026	28.96	28.96	28.96	28.96	28.76	-0.45%	-
Jan 7, 2026	29.09	29.09	29.09	29.09	28.89	-1.52%	-
Jan 6, 2026	29.43	29.54	29.43	29.54	29.34	0.14%	260
Jan 5, 2026	29.21	29.50	29.21	29.50	29.30	0.24%	500
Jan 2, 2026	29.19	29.43	29.19	29.43	29.23	1.83%	42
Dec 30, 2025	28.90	28.90	28.90	28.90	28.70	-1.37%	-
Dec 29, 2025	29.21	29.48	29.21	29.30	29.10	0.24%	190
Dec 23, 2025	29.04	29.23	29.04	29.23	29.03	-0.24%	49
Dec 22, 2025	29.39	29.48	29.23	29.30	29.10	0.65%	204
Dec 19, 2025	29.11	29.11	29.11	29.11	28.91	-1.32%	-
Dec 18, 2025	28.88	29.50	28.88	29.50	29.30	-1.14%	100
Dec 17, 2025	28.99	29.84	28.99	29.84	29.64	2.30%	1
Dec 16, 2025	29.17	29.17	29.17	29.17	28.97	-2.02%	-
Dec 15, 2025	29.51	30.01	29.51	29.77	29.57	0.54%	117
Dec 12, 2025	28.93	29.61	28.93	29.61	29.41	3.57%	3,199
Dec 11, 2025	28.07	28.59	28.07	28.59	28.40	2.11%	2
Dec 10, 2025	28.00	28.00	28.00	28.00	27.81	0.07%	-
Dec 9, 2025	27.98	27.98	27.98	27.98	27.79	-0.39%	-
Dec 8, 2025	27.82	28.09	27.82	28.09	27.90	2.00%	2
Dec 5, 2025	27.54	27.54	27.54	27.54	27.35	-0.18%	-
Dec 4, 2025	27.59	27.59	27.59	27.59	27.40	0.55%	-
Dec 3, 2025	27.44	27.44	27.44	27.44	27.25	-1.82%	250
Dec 2, 2025	27.95	27.95	27.95	27.95	27.76	-0.21%	60
Dec 1, 2025	28.09	28.23	28.01	28.01	27.82	-0.85%	86
Nov 28, 2025	28.01	28.25	28.01	28.25	28.06	-0.60%	200
Nov 27, 2025	28.16	28.42	28.16	28.42	28.23	0.96%	30
Nov 26, 2025	27.41	28.26	27.41	28.15	27.96	0.04%	1,980
Nov 25, 2025	27.12	28.14	27.12	28.14	27.95	5.16%	144
Nov 24, 2025	25.94	26.76	25.94	26.76	26.58	5.02%	38
Nov 21, 2025	25.48	25.48	25.48	25.48	25.31	-4.07%	-
Nov 20, 2025	26.05	26.56	26.05	26.56	26.38	0.64%	40
Nov 19, 2025	25.58	26.39	25.58	26.39	26.21	2.68%	500
Nov 18, 2025	25.32	25.70	25.32	25.70	25.52	-5.10%	355
Nov 17, 2025	27.08	27.08	27.08	27.08	26.90	1.42%	40