Skip to main content
logo
Ryanair Holdings plc (LON:0RYA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,989.90
-15.10 (-0.75%)
At close: Sep 2, 2026

LON:0RYA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20261,989.901,989.901,989.902,005.002,005.00-6
Sep 1, 20262,005.002,005.002,005.002,005.002,005.00-0.74%-
Aug 28, 20262,005.002,020.002,020.002,020.002,020.00-0.87%63,146
Aug 27, 20262,005.002,037.662,037.662,037.662,037.66-1.32%1,045,312
Aug 26, 20262,005.002,065.002,065.002,065.002,065.002.99%4,490
Aug 25, 20262,005.002,005.002,005.002,005.002,005.001.31%-
Aug 24, 20262,005.001,979.001,979.001,979.001,979.00-1.30%456
Aug 21, 20262,005.002,005.002,005.002,005.002,005.00--
Aug 20, 20262,005.002,005.002,005.002,005.002,005.00--
Aug 19, 20262,005.002,005.002,005.002,005.002,005.00--
Aug 18, 20262,005.002,005.002,005.002,005.002,005.00-4.25%-
Aug 17, 20262,005.002,094.002,094.002,094.002,094.004.44%3,455
Aug 14, 20262,005.002,005.002,005.002,005.002,005.00-6.48%-
Aug 13, 20262,005.002,143.882,143.882,143.882,143.880.48%1,557,369
Aug 12, 20262,005.002,149.172,117.922,133.742,133.730.90%1,916,296
Aug 11, 20262,005.002,114.762,109.482,114.762,114.760.03%29
Aug 10, 20262,005.002,114.202,114.202,114.202,114.20-1.99%558
Aug 7, 20262,005.002,157.121,921.002,157.122,157.12-0.88%65,052
Aug 6, 20262,005.002,176.202,176.202,176.202,176.201.25%1
Aug 5, 20262,005.002,167.502,154.602,167.502,149.431.83%601,038
Aug 4, 20262,005.002,128.592,128.592,128.592,110.84-0.24%337
Aug 3, 20262,005.002,135.112,133.652,133.652,115.861.89%1,552,152
Jul 31, 20262,005.002,094.002,094.002,094.002,076.54-2.88%12
Jul 30, 20262,005.002,156.112,110.002,156.112,138.137.54%179,475
Jul 29, 20262,005.002,005.002,005.002,005.001,988.28-5.51%-
Jul 28, 20262,005.002,122.002,122.002,122.002,104.310.89%6,151
Jul 27, 20262,005.002,103.272,103.272,103.272,085.734.90%165,334
Jul 24, 20262,005.002,005.002,005.002,005.001,988.284.43%-
Jul 23, 20262,005.001,920.001,920.001,920.001,903.99-0.05%2,375
Jul 22, 20262,005.001,921.001,921.001,921.001,904.98-9.05%748
Jul 21, 20262,005.002,112.181,921.002,112.182,094.575.35%494
Jul 20, 20262,005.002,005.002,005.002,005.001,988.28-12.27%-
Jul 17, 20262,005.002,285.402,252.002,285.402,266.3418.97%125,529
Jul 16, 20262,005.001,921.001,921.001,921.001,904.98-14.60%113,298
Jul 15, 20262,005.002,249.402,234.002,249.402,230.64-0.20%2,675
Jul 14, 20262,005.002,254.001,921.002,254.002,235.210.90%128
Jul 13, 20262,005.002,240.302,234.002,234.002,215.3716.29%478
Jul 10, 20262,005.002,302.331,921.001,921.001,904.98-4.19%503,323
Jul 9, 20262,005.002,005.002,005.002,005.001,988.28-13.16%-
Jul 8, 20262,005.002,346.432,307.322,308.762,289.51-2.87%368,772
Jul 7, 20262,005.002,377.002,369.902,377.002,357.181.28%481
Jul 6, 20262,005.002,346.942,346.942,346.942,327.370.82%4,605
Jul 3, 20262,005.002,327.882,327.882,327.882,308.4716.10%131,602
Jul 2, 20262,005.002,005.002,005.002,005.001,988.28-14.26%-
Jul 1, 20262,000.002,338.482,338.482,338.482,318.980.32%686
Jun 30, 20262,000.002,331.002,331.002,331.002,311.560.36%48,300
Jun 29, 20262,000.002,322.552,322.552,322.552,303.1816.13%11,741
Jun 26, 20262,000.002,000.002,000.002,000.001,983.32--
Jun 25, 20262,000.002,000.002,000.002,000.001,983.32-12.48%-
Jun 24, 20262,000.002,285.232,285.232,285.232,266.1718.96%505,176