Ryanair Holdings plc (RYAAY)
NASDAQ: RYAAY · Real-Time Price · USD
55.79
-0.96 (-1.69%)
At close: Sep 19, 2025, 4:00 PM EDT
55.99
+0.20 (0.36%)
After-hours: Sep 19, 2025, 6:44 PM EDT
Ryanair Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 56.52 | 56.52 | 55.72 | 55.79 | 55.79 | -1.69% | 1,539,825 |
| Sep 18, 2025 | 56.19 | 56.96 | 55.81 | 56.75 | 56.75 | -1.48% | 1,016,229 |
| Sep 17, 2025 | 58.11 | 58.20 | 57.33 | 57.60 | 57.60 | -0.36% | 1,163,349 |
| Sep 16, 2025 | 57.94 | 58.28 | 57.71 | 57.81 | 57.81 | -0.53% | 998,731 |
| Sep 15, 2025 | 59.00 | 59.02 | 58.08 | 58.12 | 58.12 | -0.95% | 1,419,394 |
| Sep 12, 2025 | 59.14 | 59.14 | 58.38 | 58.68 | 58.68 | -1.91% | 1,049,844 |
| Sep 11, 2025 | 60.11 | 60.13 | 59.17 | 59.82 | 59.28 | 1.79% | 1,219,998 |
| Sep 10, 2025 | 59.13 | 59.38 | 58.50 | 58.77 | 58.24 | -1.59% | 887,311 |
| Sep 9, 2025 | 60.19 | 60.20 | 59.61 | 59.72 | 59.18 | -0.15% | 801,700 |
| Sep 8, 2025 | 60.02 | 60.55 | 59.51 | 59.81 | 59.27 | -1.16% | 1,202,125 |
| Sep 5, 2025 | 61.28 | 61.69 | 60.49 | 60.51 | 59.96 | 0.36% | 612,387 |
| Sep 4, 2025 | 60.76 | 61.12 | 60.25 | 60.29 | 59.75 | -2.90% | 1,179,455 |
| Sep 3, 2025 | 61.41 | 62.28 | 61.41 | 62.09 | 61.53 | 1.79% | 728,668 |
| Sep 2, 2025 | 60.19 | 61.11 | 59.81 | 61.00 | 60.45 | -3.89% | 1,325,961 |
| Aug 29, 2025 | 62.87 | 63.54 | 62.87 | 63.47 | 62.90 | 0.30% | 621,771 |
| Aug 28, 2025 | 63.31 | 63.40 | 62.73 | 63.28 | 62.71 | 0.96% | 694,226 |
| Aug 27, 2025 | 62.90 | 63.47 | 62.27 | 62.68 | 62.12 | -4.96% | 1,770,777 |
| Aug 26, 2025 | 66.00 | 66.03 | 65.50 | 65.95 | 65.36 | 0.67% | 769,141 |
| Aug 25, 2025 | 66.47 | 66.61 | 65.43 | 65.51 | 64.92 | -1.81% | 1,003,448 |
| Aug 22, 2025 | 65.62 | 66.75 | 65.54 | 66.72 | 66.12 | 2.44% | 510,897 |
| Aug 21, 2025 | 64.91 | 65.43 | 64.82 | 65.13 | 64.54 | -0.37% | 601,371 |
| Aug 20, 2025 | 65.76 | 65.85 | 64.97 | 65.37 | 64.78 | -1.07% | 850,638 |
| Aug 19, 2025 | 65.99 | 66.40 | 65.70 | 66.08 | 65.48 | 0.61% | 1,419,970 |
| Aug 18, 2025 | 66.73 | 66.78 | 65.65 | 65.68 | 65.09 | -1.43% | 862,372 |
| Aug 15, 2025 | 65.84 | 67.18 | 65.66 | 66.63 | 66.03 | 1.20% | 1,410,261 |
| Aug 14, 2025 | 65.64 | 66.25 | 65.24 | 65.84 | 65.25 | 0.11% | 1,006,883 |
| Aug 13, 2025 | 65.76 | 66.04 | 65.35 | 65.77 | 65.18 | 0.43% | 1,335,987 |
| Aug 12, 2025 | 64.30 | 65.70 | 64.30 | 65.49 | 64.90 | 2.86% | 1,017,816 |
| Aug 11, 2025 | 64.28 | 64.37 | 63.63 | 63.67 | 63.10 | -1.15% | 604,943 |
| Aug 8, 2025 | 64.70 | 65.10 | 64.32 | 64.41 | 63.83 | -0.60% | 758,932 |
| Aug 7, 2025 | 64.73 | 64.99 | 63.87 | 64.80 | 64.22 | 0.29% | 1,086,388 |
| Aug 6, 2025 | 63.81 | 64.70 | 63.36 | 64.61 | 64.03 | 1.59% | 1,067,721 |
| Aug 5, 2025 | 63.90 | 64.06 | 63.15 | 63.60 | 63.03 | -0.27% | 817,902 |
| Aug 4, 2025 | 62.95 | 63.81 | 62.75 | 63.77 | 63.20 | 2.66% | 566,545 |
| Aug 1, 2025 | 62.04 | 62.12 | 60.95 | 62.12 | 61.56 | -0.24% | 1,366,286 |
| Jul 31, 2025 | 62.67 | 62.86 | 61.70 | 62.27 | 61.71 | 0.44% | 1,140,131 |
| Jul 30, 2025 | 62.25 | 62.43 | 61.69 | 62.00 | 61.44 | -1.40% | 801,601 |
| Jul 29, 2025 | 63.10 | 63.28 | 62.55 | 62.88 | 62.31 | 0.29% | 1,060,892 |
| Jul 28, 2025 | 63.48 | 63.49 | 62.11 | 62.70 | 62.14 | -1.71% | 1,228,047 |
| Jul 25, 2025 | 62.11 | 63.91 | 61.67 | 63.79 | 63.22 | 1.87% | 3,160,438 |
| Jul 24, 2025 | 62.50 | 62.95 | 62.14 | 62.62 | 62.06 | 0.19% | 2,206,412 |
| Jul 23, 2025 | 60.59 | 62.59 | 60.50 | 62.50 | 61.94 | 1.28% | 2,846,989 |
| Jul 22, 2025 | 59.72 | 61.77 | 59.48 | 61.71 | 61.15 | 3.09% | 3,295,572 |
| Jul 21, 2025 | 58.64 | 60.01 | 58.14 | 59.86 | 59.32 | 6.61% | 2,356,010 |
| Jul 18, 2025 | 57.16 | 57.22 | 55.96 | 56.15 | 55.64 | -3.26% | 2,762,804 |
| Jul 17, 2025 | 56.96 | 58.31 | 56.90 | 58.04 | 57.52 | -0.92% | 1,867,442 |
| Jul 16, 2025 | 57.42 | 58.62 | 56.73 | 58.58 | 58.05 | 1.83% | 1,519,321 |
| Jul 15, 2025 | 57.29 | 57.87 | 56.91 | 57.53 | 57.01 | 0.16% | 1,436,818 |
| Jul 14, 2025 | 57.18 | 57.49 | 56.56 | 57.44 | 56.92 | -0.05% | 807,152 |
| Jul 11, 2025 | 58.01 | 58.60 | 57.28 | 57.47 | 56.95 | -1.41% | 1,260,200 |