Ryanair Holdings plc (RYAOF)
OTCMKTS · Delayed Price · Currency is USD
28.90
-1.36 (-4.49%)
At close: Sep 24, 2025
Ryanair Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -4.49% | 9,576 |
| Jul 22, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.00 | 10.04% | 100 |
| May 23, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.26 | 129.17% | 100 |
| Dec 19, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.67 | -14.29% | 100 |
| Jul 24, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.42 | -12.50% | 550 |
| Jul 23, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.34 | 4.30% | 550 |
| Jul 22, 2024 | 15.67 | 15.67 | 15.34 | 15.34 | 14.71 | -17.57% | 200 |
| Jun 14, 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 17.84 | -8.82% | 100 |
| Jan 25, 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 19.57 | 2.05% | 100 |
| Jan 17, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.18 | 12.99% | 210 |
| Sep 20, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 16.97 | 36.15% | 500 |
| Oct 13, 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 12.46 | - | 100 |
| Sep 19, 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 12.46 | - | 175 |
| Aug 8, 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 12.46 | - | 100 |
| Jul 18, 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 12.46 | - | 100 |
| Jun 6, 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 12.46 | -13.33% | 100 |
| Apr 12, 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 14.38 | -1.32% | 157 |
| Apr 8, 2022 | 15.20 | 15.20 | 15.20 | 15.20 | 14.57 | -5.59% | 100 |
| Nov 26, 2021 | 16.10 | 16.10 | 16.10 | 16.10 | 15.44 | -21.98% | 1,650 |
| Nov 8, 2021 | 20.64 | 20.64 | 20.64 | 20.64 | 19.78 | 4.75% | 651 |
| Nov 1, 2021 | 19.75 | 19.75 | 19.70 | 19.70 | 18.89 | 9.38% | 326 |
| Oct 1, 2021 | 18.01 | 18.01 | 18.01 | 18.01 | 17.27 | -9.95% | 675 |
| Sep 20, 2021 | 20.00 | 20.00 | 20.00 | 20.00 | 19.18 | 1.78% | 100 |
| Jul 6, 2021 | 19.65 | 19.65 | 19.65 | 19.65 | 18.84 | -0.81% | 126 |
| Jun 23, 2021 | 19.81 | 19.81 | 19.81 | 19.81 | 18.99 | 0.81% | 500 |
| May 4, 2021 | 19.65 | 19.65 | 19.65 | 19.65 | 18.84 | 2.61% | 200 |
| Apr 23, 2021 | 19.00 | 19.15 | 19.00 | 19.15 | 18.36 | 2.13% | 500 |
| Mar 24, 2021 | 18.75 | 18.75 | 18.75 | 18.75 | 17.98 | -8.31% | 500 |
| Feb 24, 2021 | 20.45 | 20.45 | 20.45 | 20.45 | 19.61 | 6.82% | 46,825 |
| Feb 17, 2021 | 19.14 | 19.14 | 19.14 | 19.14 | 18.36 | 1.83% | 12,298 |
| Feb 9, 2021 | 18.80 | 18.80 | 18.80 | 18.80 | 18.03 | -2.59% | 100 |
| Jan 15, 2021 | 19.30 | 19.30 | 19.30 | 19.30 | 18.51 | -0.73% | 100 |
| Jan 14, 2021 | 19.53 | 19.53 | 19.44 | 19.44 | 18.64 | 2.54% | 400 |
| Jan 8, 2021 | 18.96 | 18.96 | 18.96 | 18.96 | 18.18 | -12.95% | 4,000 |
| Dec 30, 2020 | 21.78 | 21.78 | 21.78 | 21.78 | 20.88 | 53.38% | 100 |
| Oct 13, 2020 | 14.20 | 14.20 | 14.20 | 14.20 | 13.62 | 5.19% | 19,000 |
| May 26, 2020 | 13.50 | 13.50 | 13.50 | 13.50 | 12.94 | 33.80% | 5,500 |
| May 18, 2020 | 10.09 | 10.09 | 10.09 | 10.09 | 9.67 | 0.40% | 150 |
| May 12, 2020 | 10.05 | 10.05 | 10.05 | 10.05 | 9.64 | -3.02% | 150 |
| Apr 24, 2020 | 10.36 | 10.36 | 10.36 | 10.36 | 9.94 | -5.71% | 4,000 |
| Apr 22, 2020 | 10.99 | 10.99 | 10.99 | 10.99 | 10.54 | 14.48% | 150 |
| Mar 20, 2020 | 9.50 | 9.60 | 9.50 | 9.60 | 9.21 | 1.05% | 3,000 |
| Mar 19, 2020 | 9.50 | 9.50 | 9.50 | 9.50 | 9.11 | -1.17% | 101 |
| Mar 18, 2020 | 9.61 | 9.61 | 9.61 | 9.61 | 9.22 | -42.79% | 5,000 |
| Feb 10, 2020 | 16.80 | 16.80 | 16.80 | 16.80 | 16.11 | -5.52% | 5,720 |
| Jan 13, 2020 | 17.78 | 17.78 | 17.78 | 17.78 | 17.05 | 13.26% | 130 |
| Dec 4, 2019 | 15.70 | 15.70 | 15.70 | 15.70 | 15.05 | 25.60% | 200 |
| Nov 12, 2019 | 12.50 | 12.50 | 12.50 | 12.50 | 11.99 | -18.86% | 100 |
| Nov 11, 2019 | 15.41 | 15.41 | 15.41 | 15.41 | 14.77 | 37.73% | 6,000 |