Skip to main content
logo
Ryanair Holdings plc (ISE:RYA)
Ireland flag Ireland · Delayed Price · Currency is EUR
24.78
-1.18 (-4.55%)
Jul 20, 2026, 4:33 PM GMT

Ryanair Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202624.9824.9823.9824.7824.78-4.55%5,362,335
Jul 17, 202626.4126.6025.7625.9625.96-2.55%2,307,641
Jul 16, 202626.9827.0226.5226.6426.64-1.00%1,438,355
Jul 15, 202626.4727.1726.0726.9126.912.05%2,028,626
Jul 14, 202626.1126.5225.5826.3726.370.46%1,657,240
Jul 13, 202626.5626.6326.1426.2526.25-2.20%1,658,041
Jul 10, 202626.8027.3626.5926.8426.840.90%1,332,213
Jul 9, 202627.0727.2126.1226.6026.60-0.56%2,370,465
Jul 8, 202627.3227.6526.3426.7526.75-2.59%3,857,480
Jul 7, 202627.6327.9927.4627.4627.46-0.15%2,488,866
Jul 6, 202627.4327.8927.3627.5027.502.04%3,107,344
Jul 3, 202627.7527.7526.9526.9526.95-2.36%1,000,794
Jul 2, 202626.8027.7026.7527.6027.602.22%1,632,196
Jul 1, 202627.4727.4726.6727.0027.00-1.28%5,363,289
Jun 30, 202627.2127.4626.9027.3527.350.81%1,705,387
Jun 29, 202627.1227.2126.5727.1327.13-0.18%2,151,181
Jun 26, 202627.1827.4527.0827.1827.18-0.80%2,028,330
Jun 25, 202627.1327.6527.0127.4027.401.18%2,220,070
Jun 24, 202626.2527.0825.9727.0827.083.24%2,654,637
Jun 23, 202626.2126.3925.9226.2326.23-0.38%1,967,097
Jun 22, 202625.7226.5625.5726.3326.332.37%2,219,116
Jun 19, 202625.7025.9625.4725.7225.72-0.50%5,323,977
Jun 18, 202625.2526.0325.2125.8525.851.49%2,471,467
Jun 17, 202625.9626.1825.1825.4725.47-2.19%2,367,325
Jun 16, 202625.8226.0425.7226.0426.040.81%1,456,148
Jun 15, 202626.0126.5525.5025.8325.832.95%2,840,149
Jun 12, 202625.0526.2525.0025.0925.094.37%5,388,134
Jun 11, 202623.2024.1123.2024.0424.041.22%3,503,696
Jun 10, 202624.0024.1323.5923.7523.75-0.88%2,968,712
Jun 9, 202623.4024.3523.3723.9623.960.93%2,063,776
Jun 8, 202623.3724.0123.2223.7423.74-0.59%1,818,304
Jun 5, 202623.9524.0223.6323.8823.880.04%1,690,306
Jun 4, 202624.0324.3923.8723.8723.87-0.54%2,582,083
Jun 3, 202624.3724.4223.8624.0024.00-2.83%3,134,486
Jun 2, 202624.8825.2224.6424.7024.701.23%2,195,717
Jun 1, 202625.1525.3424.2024.4024.40-2.90%2,433,561
May 29, 202625.2725.6624.8125.1325.130.44%41,173,317
May 28, 202625.2825.4424.6625.0225.02-2.19%2,203,616
May 27, 202625.0825.8025.0825.5825.581.91%3,212,493
May 26, 202625.2925.5725.0925.1025.10-1.84%2,726,357
May 25, 202625.0025.5725.0025.5725.574.92%3,419,186
May 22, 202623.8624.4823.6024.3724.373.88%5,702,513
May 21, 202623.3223.7523.1823.4623.46-0.30%3,674,640
May 20, 202622.4323.5722.3523.5323.535.28%5,301,865
May 19, 202622.7622.9822.2022.3522.35-3.20%4,205,522
May 18, 202621.7823.5021.1223.0923.094.86%5,257,864
May 15, 202622.3022.3521.7722.0222.02-1.96%2,754,975
May 14, 202622.7422.8422.2022.4622.46-1.62%2,831,882
May 13, 202622.8022.9922.4122.8322.83-0.09%3,147,278
May 12, 202623.0123.2922.8522.8522.85-1.93%2,763,829