Ryanair Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	55.02	55.02	54.15	54.69	54.69	-2.08%	1,656,307
Sep 22, 2026	56.07	56.14	54.97	55.85	55.85	2.85%	2,319,381
Sep 21, 2026	53.97	54.40	53.40	54.30	54.30	1.48%	1,555,316
Sep 18, 2026	53.00	53.64	52.91	53.51	53.51	0.02%	1,061,703
Sep 17, 2026	53.41	53.61	52.94	53.50	53.50	1.65%	2,045,350
Sep 16, 2026	52.45	53.03	52.06	52.63	52.63	1.31%	2,182,260
Sep 15, 2026	53.21	53.30	51.68	51.95	51.95	-2.28%	2,498,545
Sep 14, 2026	52.30	53.45	52.27	53.16	53.16	-1.19%	1,098,113
Sep 11, 2026	53.93	54.01	53.15	53.80	53.80	2.33%	2,442,082
Sep 10, 2026	53.50	53.79	52.89	53.00	52.58	-2.30%	1,774,485
Sep 9, 2026	54.01	54.39	53.73	54.25	53.82	-0.22%	2,087,658
Sep 8, 2026	54.58	55.07	54.31	54.37	53.94	-1.79%	913,533
Sep 4, 2026	55.39	56.40	55.21	55.36	54.92	1.21%	1,455,823
Sep 3, 2026	55.12	55.18	54.41	54.70	54.26	0.51%	1,001,043
Sep 2, 2026	55.40	55.40	54.40	54.42	53.99	1.11%	1,191,989
Sep 1, 2026	54.92	55.11	53.73	53.82	53.39	-2.80%	746,135
Aug 31, 2026	55.51	55.70	55.37	55.37	54.93	-1.35%	552,765
Aug 28, 2026	56.24	56.48	55.98	56.13	55.68	1.23%	587,420
Aug 27, 2026	56.38	56.38	55.31	55.45	55.01	-2.19%	1,470,383
Aug 26, 2026	58.34	58.64	56.68	56.69	56.24	-1.03%	1,007,251
Aug 25, 2026	57.18	57.32	56.74	57.28	56.82	1.22%	939,667
Aug 24, 2026	55.90	57.00	55.69	56.59	56.14	1.42%	732,373
Aug 21, 2026	55.54	55.89	54.93	55.80	55.35	2.37%	2,012,638
Aug 20, 2026	54.27	54.86	54.06	54.51	54.07	-0.51%	2,317,828
Aug 19, 2026	55.58	55.58	54.73	54.79	54.35	-1.12%	2,177,238
Aug 18, 2026	56.66	56.73	55.37	55.41	54.97	-3.37%	1,504,253
Aug 17, 2026	58.57	58.87	57.29	57.34	56.88	-2.50%	835,565
Aug 14, 2026	58.97	59.08	58.59	58.81	58.34	-0.61%	539,934
Aug 13, 2026	60.19	60.26	59.08	59.17	58.70	-0.32%	672,860
Aug 12, 2026	60.59	60.80	59.32	59.36	58.89	-0.02%	1,250,665
Aug 11, 2026	59.53	59.89	59.25	59.37	58.90	-0.24%	618,255
Aug 10, 2026	60.09	60.26	59.36	59.51	59.03	-1.13%	570,150
Aug 7, 2026	60.55	60.79	59.98	60.19	59.71	-0.59%	484,358
Aug 6, 2026	60.78	61.42	60.26	60.55	60.07	-1.05%	466,477
Aug 5, 2026	60.45	61.73	60.34	61.19	60.70	1.66%	1,000,791
Aug 4, 2026	60.18	61.10	60.14	60.19	59.71	0.38%	849,269
Aug 3, 2026	59.96	60.58	59.35	59.96	59.48	2.48%	940,393
Jul 31, 2026	59.39	59.57	58.39	58.51	58.04	-2.76%	1,121,292
Jul 30, 2026	59.32	60.33	58.81	60.17	59.69	3.99%	1,089,810
Jul 29, 2026	58.11	58.67	57.55	57.86	57.40	-3.23%	1,009,116
Jul 28, 2026	58.31	59.92	57.49	59.79	59.31	4.04%	2,161,733
Jul 27, 2026	58.79	59.02	57.27	57.47	57.01	1.09%	1,861,804
Jul 24, 2026	57.54	58.09	56.83	56.85	56.40	0.89%	2,048,295
Jul 23, 2026	56.84	57.25	55.86	56.35	55.90	-3.53%	1,654,129
Jul 22, 2026	58.41	59.05	57.78	58.41	57.94	-0.66%	1,866,723
Jul 21, 2026	59.19	60.32	58.68	58.80	58.33	-0.19%	2,068,811
Jul 20, 2026	60.75	61.31	58.51	58.91	58.44	-5.85%	2,403,245
Jul 17, 2026	64.53	64.70	62.50	62.57	62.07	-5.71%	1,375,347
Jul 16, 2026	66.32	66.51	65.65	66.36	65.83	-0.41%	1,553,958
Jul 15, 2026	64.49	67.59	64.49	66.63	66.10	3.64%	2,778,040