Ryanair Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	24.00	24.13	23.98	24.02	-	0.25%	86,165
Jun 9, 2026	23.40	24.35	23.37	23.96	23.96	0.93%	2,063,776
Jun 8, 2026	23.37	24.01	23.22	23.74	23.74	-0.59%	1,818,304
Jun 5, 2026	23.95	24.02	23.63	23.88	23.88	0.04%	1,690,306
Jun 4, 2026	24.03	24.39	23.87	23.87	23.87	-0.54%	2,582,083
Jun 3, 2026	24.37	24.42	23.86	24.00	24.00	-2.83%	3,134,486
Jun 2, 2026	24.88	25.22	24.64	24.70	24.70	1.23%	2,195,717
Jun 1, 2026	25.15	25.34	24.20	24.40	24.40	-2.90%	2,433,561
May 29, 2026	25.27	25.66	24.81	25.13	25.13	0.44%	41,173,317
May 28, 2026	25.28	25.44	24.66	25.02	25.02	-2.19%	2,203,616
May 27, 2026	25.08	25.80	25.08	25.58	25.58	1.91%	3,212,493
May 26, 2026	25.29	25.57	25.09	25.10	25.10	-1.84%	2,726,357
May 25, 2026	25.00	25.57	25.00	25.57	25.57	4.92%	3,419,186
May 22, 2026	23.86	24.48	23.60	24.37	24.37	3.88%	5,702,513
May 21, 2026	23.32	23.75	23.18	23.46	23.46	-0.30%	3,674,640
May 20, 2026	22.43	23.57	22.35	23.53	23.53	5.28%	5,301,865
May 19, 2026	22.76	22.98	22.20	22.35	22.35	-3.20%	4,205,522
May 18, 2026	21.78	23.50	21.12	23.09	23.09	4.86%	5,257,864
May 15, 2026	22.30	22.35	21.77	22.02	22.02	-1.96%	2,754,975
May 14, 2026	22.74	22.84	22.20	22.46	22.46	-1.62%	2,831,882
May 13, 2026	22.80	22.99	22.41	22.83	22.83	-0.09%	3,147,278
May 12, 2026	23.01	23.29	22.85	22.85	22.85	-1.93%	2,763,829
May 11, 2026	23.70	23.82	23.26	23.30	23.30	-2.02%	2,131,861
May 8, 2026	24.50	24.51	23.74	23.78	23.78	-3.65%	1,921,234
May 7, 2026	24.47	25.03	24.22	24.68	24.68	1.82%	2,964,697
May 6, 2026	22.56	24.51	22.41	24.24	24.24	10.18%	5,605,570
May 5, 2026	22.20	22.25	21.76	22.00	22.00	-1.87%	3,036,732
Apr 30, 2026	21.86	22.52	21.79	22.42	22.42	1.54%	3,058,826
Apr 29, 2026	21.99	22.15	21.69	22.08	22.08	0.09%	1,524,818
Apr 28, 2026	22.56	22.68	21.60	22.06	22.06	-2.39%	3,812,143
Apr 27, 2026	22.97	23.05	22.52	22.60	22.60	-1.44%	2,656,915
Apr 24, 2026	23.20	23.50	22.90	22.93	22.93	-2.34%	3,170,635
Apr 23, 2026	23.50	23.78	23.02	23.48	23.48	-1.59%	3,406,593
Apr 22, 2026	24.28	24.37	23.86	23.86	23.86	-2.09%	1,440,622
Apr 21, 2026	24.75	25.03	24.34	24.37	24.37	-2.40%	1,543,292
Apr 20, 2026	24.81	25.19	24.60	24.97	24.97	-2.84%	2,407,947
Apr 17, 2026	23.93	26.00	23.90	25.70	25.70	7.53%	3,779,266
Apr 16, 2026	24.90	25.03	23.74	23.90	23.90	-6.35%	3,430,960
Apr 15, 2026	25.80	25.86	25.22	25.52	25.52	-1.62%	1,474,927
Apr 14, 2026	25.68	25.99	25.64	25.94	25.94	1.41%	1,296,871
Apr 13, 2026	25.60	25.67	25.18	25.58	25.58	-1.77%	1,335,703
Apr 10, 2026	26.05	26.69	25.85	26.04	26.04	0.70%	1,463,744
Apr 9, 2026	26.40	26.65	25.56	25.86	25.86	-3.51%	1,594,934
Apr 8, 2026	27.00	27.60	26.23	26.80	26.80	10.61%	4,383,729
Apr 7, 2026	24.79	24.79	24.13	24.23	24.23	-0.86%	1,641,734
Apr 2, 2026	24.41	24.82	24.22	24.44	24.44	-2.04%	1,533,906
Apr 1, 2026	25.95	25.97	24.42	24.95	24.95	4.52%	1,799,794
Mar 31, 2026	23.60	24.33	23.56	23.87	23.87	-0.13%	2,750,135
Mar 30, 2026	24.37	24.44	23.84	23.90	23.90	-2.89%	2,486,945
Mar 27, 2026	24.93	24.93	24.57	24.61	24.61	-0.89%	1,398,608