Ryanair Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	67.92	68.26	67.72	68.16	68.16	-0.35%	441,789
Nov 26, 2025	66.85	68.68	66.56	68.40	68.40	1.59%	785,460
Nov 25, 2025	65.89	67.71	65.86	67.33	67.33	3.74%	1,450,703
Nov 24, 2025	63.00	64.92	63.00	64.90	64.90	4.46%	878,626
Nov 21, 2025	61.35	62.99	60.91	62.13	62.13	2.24%	752,245
Nov 20, 2025	62.26	62.64	60.57	60.77	60.77	-1.79%	1,684,667
Nov 19, 2025	63.42	63.59	61.73	61.88	61.88	0.57%	1,701,327
Nov 18, 2025	60.98	62.21	60.76	61.53	61.53	0.31%	896,260
Nov 17, 2025	63.03	63.13	61.11	61.34	61.34	-2.60%	905,819
Nov 14, 2025	63.94	64.12	62.90	62.98	62.98	-2.52%	948,656
Nov 13, 2025	65.40	65.85	64.44	64.61	64.61	-0.49%	745,537
Nov 12, 2025	64.73	65.25	64.68	64.93	64.93	0.42%	877,138
Nov 11, 2025	64.81	65.29	64.50	64.66	64.66	0.33%	431,064
Nov 10, 2025	64.30	64.73	64.16	64.45	64.45	1.00%	662,492
Nov 7, 2025	62.75	64.05	62.28	63.81	63.81	1.03%	681,373
Nov 6, 2025	63.56	64.06	62.81	63.16	63.16	-1.60%	881,328
Nov 5, 2025	64.40	64.62	64.01	64.19	64.19	-0.63%	1,583,577
Nov 4, 2025	64.81	64.81	63.58	64.60	64.60	-0.62%	1,136,497
Nov 3, 2025	64.75	65.58	64.01	65.00	65.00	4.03%	1,175,394
Oct 31, 2025	62.04	62.62	61.61	62.48	62.48	1.51%	956,238
Oct 30, 2025	60.78	62.01	60.68	61.55	61.55	1.02%	400,286
Oct 29, 2025	61.38	61.52	60.81	60.93	60.93	-0.65%	916,630
Oct 28, 2025	62.02	62.26	61.25	61.33	61.33	-0.47%	715,334
Oct 27, 2025	61.89	62.09	61.37	61.62	61.62	0.10%	611,179
Oct 24, 2025	61.08	62.02	61.08	61.56	61.56	1.67%	464,070
Oct 23, 2025	61.32	61.34	60.38	60.55	60.55	-1.27%	546,242
Oct 22, 2025	61.40	61.88	61.16	61.33	61.33	-	532,737
Oct 21, 2025	61.28	61.62	60.86	61.33	61.33	-0.76%	591,847
Oct 20, 2025	61.66	61.96	60.98	61.80	61.80	-0.29%	951,543
Oct 17, 2025	61.68	62.02	61.26	61.98	61.98	0.58%	575,463
Oct 16, 2025	61.52	62.02	61.22	61.62	61.62	1.38%	625,051
Oct 15, 2025	61.41	61.47	60.20	60.78	60.78	-1.07%	750,328
Oct 14, 2025	60.69	62.19	60.39	61.44	61.44	0.69%	1,033,142
Oct 13, 2025	60.38	61.11	60.29	61.02	61.02	1.11%	545,184
Oct 10, 2025	60.07	60.81	60.01	60.35	60.35	0.20%	591,895
Oct 9, 2025	61.70	61.70	60.03	60.23	60.23	-2.79%	764,601
Oct 8, 2025	61.00	62.08	60.79	61.96	61.96	2.19%	752,382
Oct 7, 2025	60.39	60.92	60.18	60.63	60.63	1.25%	788,179
Oct 6, 2025	59.50	59.91	59.22	59.88	59.88	0.64%	763,598
Oct 3, 2025	59.84	59.84	59.19	59.50	59.50	-0.78%	954,009
Oct 2, 2025	59.15	60.37	58.99	59.97	59.97	1.54%	750,991
Oct 1, 2025	59.46	59.67	58.98	59.06	59.06	-1.93%	1,282,659
Sep 30, 2025	58.95	60.26	58.64	60.22	60.22	4.06%	1,457,550
Sep 29, 2025	58.34	58.41	57.64	57.87	57.87	0.14%	1,100,649
Sep 26, 2025	58.08	58.54	57.75	57.79	57.79	1.78%	1,443,356
Sep 25, 2025	56.93	57.24	56.57	56.78	56.78	0.16%	1,387,196
Sep 24, 2025	56.93	57.04	56.50	56.69	56.69	-0.42%	1,278,528
Sep 23, 2025	56.91	57.31	56.46	56.93	56.93	3.15%	1,702,178
Sep 22, 2025	55.74	55.80	55.14	55.19	55.19	-1.08%	942,728
Sep 19, 2025	56.52	56.52	55.72	55.79	55.79	-1.69%	1,539,880