Skip to main content
logo
Ryanair Holdings plc (ISE:RYA)
Ireland flag Ireland · Delayed Price · Currency is EUR
22.62
+0.02 (0.09%)
Sep 18, 2026, 4:30 PM GMT

Ryanair Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 202622.6322.7422.4822.6222.620.09%2,581,197
Sep 17, 202622.5422.7022.4022.6022.601.25%1,848,963
Sep 16, 202622.0722.3721.9322.3222.321.45%3,752,350
Sep 15, 202622.2522.5821.9422.0022.00-1.12%1,331,572
Sep 14, 202622.3622.4122.0522.2522.25-1.64%1,706,852
Sep 11, 202622.4622.7222.3322.6222.620.71%1,786,385
Sep 10, 202622.5022.7022.2622.4622.46-0.62%1,777,144
Sep 9, 202622.6022.6722.4022.6022.60-1.22%1,337,346
Sep 8, 202622.7522.9522.6922.8822.880.57%862,364
Sep 7, 202623.2823.2822.7522.7522.75-2.36%1,138,425
Sep 4, 202623.0523.4622.8823.3023.302.33%1,604,877
Sep 3, 202623.0023.2922.7322.7722.77-0.87%953,037
Sep 2, 202622.6023.3722.4222.9722.971.06%1,501,566
Sep 1, 202623.1523.2022.6822.7322.73-2.03%1,695,607
Aug 31, 202623.3023.4423.1923.2023.20-1.36%1,238,098
Aug 28, 202623.4323.6123.3623.5223.521.60%897,290
Aug 27, 202623.7423.8723.1323.1523.15-3.30%1,449,594
Aug 26, 202623.7624.3823.7523.9423.941.23%1,227,945
Aug 25, 202623.6224.0023.4323.6523.650.42%1,373,813
Aug 24, 202623.0123.5523.0123.5523.552.17%1,147,790
Aug 21, 202622.6723.1122.5323.0523.051.10%1,621,048
Aug 20, 202622.8022.8222.3222.8022.80-0.26%3,769,440
Aug 19, 202623.3223.3222.7322.8622.86-0.61%3,931,473
Aug 18, 202624.0024.0023.0023.0023.00-4.37%2,619,316
Aug 17, 202624.7624.7624.0224.0524.05-1.43%933,632
Aug 14, 202624.7624.8624.3524.4024.40-1.01%731,103
Aug 13, 202625.0025.2124.6524.6524.65-1.00%1,148,293
Aug 12, 202624.8225.3024.7524.9024.900.69%1,975,574
Aug 11, 202624.7624.8524.4624.7324.73-0.68%1,299,822
Aug 10, 202624.9925.0024.7224.9024.90-0.32%1,489,130
Aug 7, 202625.2325.3224.8824.9824.98-1.11%1,284,482
Aug 6, 202625.2425.4924.9125.2625.26-0.02%1,647,023
Aug 5, 202625.4225.5625.0025.4625.270.95%1,321,438
Aug 4, 202624.9525.2224.2625.2225.031.69%1,222,188
Aug 3, 202624.9025.2324.6524.8024.612.23%1,307,452
Jul 31, 202625.1025.6024.2624.2624.07-3.35%3,581,459
Jul 30, 202624.5025.1924.3125.1024.912.74%1,309,917
Jul 29, 202625.0225.0824.4324.4324.24-1.41%1,988,153
Jul 28, 202624.7824.9924.4124.7824.590.85%2,145,311
Jul 27, 202625.1025.3924.4624.5724.381.03%1,846,102
Jul 24, 202623.5024.3723.5024.3224.134.29%1,520,990
Jul 23, 202624.5324.5323.3223.3223.14-5.13%2,778,854
Jul 22, 202624.8024.9524.2424.5824.39-1.88%2,749,633
Jul 21, 202624.6525.0524.5325.0524.861.09%2,049,695
Jul 20, 202624.9824.9823.9824.7824.59-4.55%5,362,335
Jul 17, 202626.4126.6025.7625.9625.76-2.55%2,307,641
Jul 16, 202626.9827.0226.5226.6426.44-1.00%1,438,355
Jul 15, 202626.4727.1726.0726.9126.702.05%2,028,626
Jul 14, 202626.1126.5225.5826.3726.170.46%1,657,240
Jul 13, 202626.5626.6326.1426.2526.05-2.20%1,658,041