Ryanair Holdings plc (LON:0A2U)
London · Delayed Price · Currency is GBP · Price in USD 61.75
-0.60 (-0.96%)
At close: Jul 25, 2025
Ryanair Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | -0.96% | 50,390 |
| Jul 24, 2025 | 62.30 | 62.35 | 62.30 | 62.35 | 62.35 | 0.97% | 74,042 |
| Jul 23, 2025 | 61.71 | 61.75 | 61.70 | 61.75 | 61.75 | 8.39% | 51,488 |
| Jun 25, 2025 | 57.03 | 57.03 | 56.97 | 56.97 | 56.97 | 3.12% | 5,912 |
| May 30, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | -2.69% | 6,490 |
| May 29, 2025 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | 1.11% | 17,544 |
| May 28, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | 5.35% | 6,402 |
| May 19, 2025 | 52.65 | 53.50 | 52.65 | 53.30 | 53.30 | 4.51% | 712,700 |
| May 15, 2025 | 51.20 | 51.30 | 51.00 | 51.00 | 51.00 | 0.79% | 259,059 |
| May 14, 2025 | 49.95 | 50.60 | 49.95 | 50.60 | 50.60 | 1.10% | 188,075 |
| May 13, 2025 | 50.05 | 50.05 | 50.05 | 50.05 | 50.05 | 20.79% | 2,766 |
| Apr 9, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | -10.62% | 16,648 |
| Mar 11, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | -2.76% | 133,667 |
| Mar 10, 2025 | 46.57 | 47.68 | 46.57 | 47.68 | 47.68 | 1.58% | 308,445 |
| Feb 27, 2025 | 46.95 | 47.00 | 46.94 | 46.94 | 46.94 | 2.03% | 46,310 |
| Feb 24, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -2.07% | 114,349 |
| Feb 5, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 0.19% | 112,660 |
| Jan 31, 2025 | 47.96 | 48.05 | 46.75 | 46.88 | 46.88 | -2.55% | 1,191 |
| Jan 30, 2025 | 47.80 | 48.34 | 47.05 | 48.11 | 48.11 | 2.38% | 4,107 |
| Jan 29, 2025 | 47.39 | 47.39 | 46.78 | 46.99 | 46.99 | -0.34% | 1,539 |
| Jan 28, 2025 | 46.50 | 47.81 | 46.39 | 47.15 | 47.15 | 0.95% | 4,169 |