Ryanair Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	24.98	24.99	23.89	23.94	-	-2.33%	1,173,080
Mar 19, 2026	24.76	24.99	24.42	24.51	24.51	-3.05%	4,961,708
Mar 18, 2026	25.54	25.82	25.07	25.28	25.28	0.80%	3,389,794
Mar 17, 2026	25.62	25.75	25.05	25.08	25.08	-1.53%	3,250,097
Mar 16, 2026	25.60	25.80	25.19	25.47	25.47	-0.55%	1,347,366
Mar 13, 2026	25.58	25.77	25.41	25.61	25.61	-0.89%	2,407,305
Mar 12, 2026	26.38	26.38	25.77	25.84	25.84	-2.89%	2,605,186
Mar 11, 2026	26.50	26.61	26.23	26.61	26.61	1.03%	5,297,944
Mar 10, 2026	26.50	26.78	26.07	26.34	26.34	3.21%	1,734,952
Mar 9, 2026	25.30	25.66	25.12	25.52	25.52	-2.56%	5,017,163
Mar 6, 2026	26.27	26.50	25.43	26.19	26.19	1.00%	2,112,641
Mar 5, 2026	26.73	27.01	25.87	25.93	25.93	-3.96%	1,844,166
Mar 4, 2026	26.28	27.31	26.15	27.00	27.00	2.27%	2,282,168
Mar 3, 2026	26.48	26.54	25.90	26.40	26.40	-2.19%	2,354,083
Mar 2, 2026	24.80	27.32	24.75	26.99	26.99	-1.57%	3,373,646
Feb 27, 2026	28.20	28.31	27.40	27.42	27.42	-2.42%	5,301,598
Feb 26, 2026	27.60	28.31	27.58	28.10	28.10	2.26%	2,406,746
Feb 25, 2026	27.05	27.48	26.76	27.48	27.48	1.70%	2,841,303
Feb 24, 2026	26.60	27.02	26.40	27.02	27.02	1.66%	1,292,894
Feb 23, 2026	26.80	27.13	26.51	26.58	26.58	-0.64%	1,186,974
Feb 20, 2026	26.54	26.90	26.51	26.75	26.75	0.53%	1,419,508
Feb 19, 2026	27.31	27.41	26.36	26.61	26.61	-2.17%	2,694,923
Feb 18, 2026	27.55	27.69	26.84	27.20	27.20	-1.05%	1,254,973
Feb 17, 2026	27.45	27.70	27.29	27.49	27.49	0.15%	907,952
Feb 16, 2026	26.98	27.71	26.98	27.45	27.45	2.46%	918,796
Feb 13, 2026	26.76	27.14	26.59	26.79	26.79	0.34%	2,816,089
Feb 12, 2026	26.58	26.99	26.51	26.70	26.70	0.68%	2,003,271
Feb 11, 2026	27.40	27.47	26.52	26.52	26.52	-3.32%	3,025,790
Feb 10, 2026	27.85	27.97	27.38	27.43	27.43	-2.73%	2,032,256
Feb 9, 2026	28.23	28.57	28.09	28.20	28.20	0.64%	1,592,583
Feb 6, 2026	27.99	28.06	27.61	28.02	28.02	-0.85%	1,856,494
Feb 5, 2026	28.94	28.96	28.20	28.26	28.26	-2.01%	925,505
Feb 4, 2026	28.96	29.08	28.75	28.84	28.84	-0.48%	1,146,095
Feb 3, 2026	29.34	29.35	28.65	28.98	28.98	-0.72%	1,798,694
Feb 2, 2026	28.43	29.19	28.43	29.19	29.19	2.03%	940,046
Jan 30, 2026	28.50	28.92	28.42	28.61	28.61	1.35%	2,093,444
Jan 29, 2026	28.05	28.45	27.90	28.23	28.23	-0.21%	1,804,576
Jan 28, 2026	27.55	28.42	27.42	28.29	28.29	2.09%	2,166,365
Jan 27, 2026	27.90	28.17	27.49	27.71	27.71	-1.18%	1,332,982
Jan 26, 2026	28.95	28.95	27.74	28.04	28.04	-2.33%	2,698,044
Jan 23, 2026	29.41	29.43	28.51	28.71	28.71	-2.38%	1,565,921
Jan 22, 2026	29.20	29.72	29.20	29.41	29.41	1.31%	1,849,899
Jan 21, 2026	28.49	29.32	28.49	29.03	29.03	1.90%	1,824,477
Jan 20, 2026	29.18	29.50	28.49	28.49	28.49	-1.18%	1,484,560
Jan 19, 2026	28.43	28.89	28.35	28.83	28.83	0.10%	1,147,710
Jan 16, 2026	28.95	29.00	28.66	28.80	28.80	-0.55%	879,725
Jan 15, 2026	28.16	28.96	28.16	28.96	28.96	2.15%	1,293,339
Jan 14, 2026	28.55	28.67	28.18	28.35	28.16	-0.67%	1,847,236
Jan 13, 2026	28.86	28.94	28.45	28.54	28.35	-0.70%	1,171,098
Jan 12, 2026	29.10	29.10	28.55	28.74	28.54	-1.24%	1,199,257