Skip to main content
logo
Ryanair Holdings plc (ISE:RYA)
Ireland flag Ireland · Delayed Price · Currency is EUR
23.53
+1.18 (5.28%)
May 20, 2026, 4:36 PM GMT

Ryanair Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 11, 202623.7023.8223.2623.3023.30-2.02%2,131,861
May 8, 202624.5024.5123.7423.7823.78-3.65%1,921,234
May 7, 202624.4725.0324.2224.6824.681.82%2,964,697
May 6, 202622.5624.5122.4124.2424.2410.18%5,605,570
May 5, 202622.2022.2521.7622.0022.00-1.87%3,036,732
Apr 30, 202621.8622.5221.7922.4222.421.54%3,058,826
Apr 29, 202621.9922.1521.6922.0822.080.09%1,524,818
Apr 28, 202622.5622.6821.6022.0622.06-2.39%3,812,143
Apr 27, 202622.9723.0522.5222.6022.60-1.44%2,656,915
Apr 24, 202623.2023.5022.9022.9322.93-2.34%3,170,635
Apr 23, 202623.5023.7823.0223.4823.48-1.59%3,406,593
Apr 22, 202624.2824.3723.8623.8623.86-2.09%1,440,622
Apr 21, 202624.7525.0324.3424.3724.37-2.40%1,543,292
Apr 20, 202624.8125.1924.6024.9724.97-2.84%2,407,947
Apr 17, 202623.9326.0023.9025.7025.707.53%3,779,266
Apr 16, 202624.9025.0323.7423.9023.90-6.35%3,430,960
Apr 15, 202625.8025.8625.2225.5225.52-1.62%1,474,927
Apr 14, 202625.6825.9925.6425.9425.941.41%1,296,871
Apr 13, 202625.6025.6725.1825.5825.58-1.77%1,335,703
Apr 10, 202626.0526.6925.8526.0426.040.70%1,463,744
Apr 9, 202626.4026.6525.5625.8625.86-3.51%1,594,934
Apr 8, 202627.0027.6026.2326.8026.8010.61%4,383,729
Apr 7, 202624.7924.7924.1324.2324.23-0.86%1,641,734
Apr 2, 202624.4124.8224.2224.4424.44-2.04%1,533,906
Apr 1, 202625.9525.9724.4224.9524.954.52%1,799,794
Mar 31, 202623.6024.3323.5623.8723.87-0.13%2,750,135
Mar 30, 202624.3724.4423.8423.9023.90-2.89%2,486,945
Mar 27, 202624.9324.9324.5724.6124.61-0.89%1,398,608
Mar 26, 202624.9025.1524.6224.8324.83-1.27%1,606,956
Mar 25, 202625.2025.4824.8625.1525.152.44%2,485,889
Mar 24, 202624.5624.7124.1424.5524.550.20%1,453,842
Mar 23, 202623.4225.0823.0524.5024.502.55%2,008,067
Mar 20, 202624.9824.9923.8723.8923.89-2.53%9,124,689
Mar 19, 202624.7624.9924.4224.5124.51-3.05%4,961,708
Mar 18, 202625.5425.8225.0725.2825.280.80%3,389,794
Mar 17, 202625.6225.7525.0525.0825.08-1.53%3,250,097
Mar 16, 202625.6025.8025.1925.4725.47-0.55%1,347,366
Mar 13, 202625.5825.7725.4125.6125.61-0.89%2,407,305
Mar 12, 202626.3826.3825.7725.8425.84-2.89%2,605,186
Mar 11, 202626.5026.6126.2326.6126.611.03%5,297,944
Mar 10, 202626.5026.7826.0726.3426.343.21%1,734,952
Mar 9, 202625.3025.6625.1225.5225.52-2.56%5,017,163
Mar 6, 202626.2726.5025.4326.1926.191.00%2,112,641