Ryanair Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	62.87	63.54	62.87	63.47	63.47	0.30%	621,771
Aug 28, 2025	63.31	63.40	62.73	63.28	63.28	0.96%	694,226
Aug 27, 2025	62.90	63.47	62.27	62.68	62.68	-4.96%	1,770,777
Aug 26, 2025	66.00	66.03	65.50	65.95	65.95	0.67%	769,141
Aug 25, 2025	66.47	66.61	65.43	65.51	65.51	-1.81%	1,003,448
Aug 22, 2025	65.62	66.75	65.54	66.72	66.72	2.44%	510,897
Aug 21, 2025	64.91	65.43	64.82	65.13	65.13	-0.37%	601,371
Aug 20, 2025	65.76	65.85	64.97	65.37	65.37	-1.07%	850,638
Aug 19, 2025	65.99	66.40	65.70	66.08	66.08	0.61%	1,419,970
Aug 18, 2025	66.73	66.78	65.65	65.68	65.68	-1.43%	862,372
Aug 15, 2025	65.84	67.18	65.66	66.63	66.63	1.20%	1,410,261
Aug 14, 2025	65.64	66.25	65.24	65.84	65.84	0.11%	1,006,883
Aug 13, 2025	65.76	66.04	65.35	65.77	65.77	0.43%	1,335,987
Aug 12, 2025	64.30	65.70	64.30	65.49	65.49	2.86%	1,017,816
Aug 11, 2025	64.28	64.37	63.63	63.67	63.67	-1.15%	604,943
Aug 8, 2025	64.70	65.10	64.32	64.41	64.41	-0.60%	758,932
Aug 7, 2025	64.73	64.99	63.87	64.80	64.80	0.29%	1,086,388
Aug 6, 2025	63.81	64.70	63.36	64.61	64.61	1.59%	1,067,721
Aug 5, 2025	63.90	64.06	63.15	63.60	63.60	-0.27%	817,902
Aug 4, 2025	62.95	63.81	62.75	63.77	63.77	2.66%	566,545
Aug 1, 2025	62.04	62.12	60.95	62.12	62.12	-0.24%	1,366,286
Jul 31, 2025	62.67	62.86	61.70	62.27	62.27	0.44%	1,140,131
Jul 30, 2025	62.25	62.43	61.69	62.00	62.00	-1.40%	801,601
Jul 29, 2025	63.10	63.28	62.55	62.88	62.88	0.29%	1,060,892
Jul 28, 2025	63.48	63.49	62.11	62.70	62.70	-1.71%	1,228,047
Jul 25, 2025	62.11	63.91	61.67	63.79	63.79	1.87%	3,160,438
Jul 24, 2025	62.50	62.95	62.14	62.62	62.62	0.19%	2,206,412
Jul 23, 2025	60.59	62.59	60.50	62.50	62.50	1.28%	2,846,989
Jul 22, 2025	59.72	61.77	59.48	61.71	61.71	3.09%	3,295,572
Jul 21, 2025	58.64	60.01	58.14	59.86	59.86	6.61%	2,356,010
Jul 18, 2025	57.16	57.22	55.96	56.15	56.15	-3.26%	2,762,804
Jul 17, 2025	56.96	58.31	56.90	58.04	58.04	-0.92%	1,867,442
Jul 16, 2025	57.42	58.62	56.73	58.58	58.58	1.83%	1,519,321
Jul 15, 2025	57.29	57.87	56.91	57.53	57.53	0.16%	1,436,818
Jul 14, 2025	57.18	57.49	56.56	57.44	57.44	-0.05%	807,152
Jul 11, 2025	58.01	58.60	57.28	57.47	57.47	-1.41%	1,260,200
Jul 10, 2025	58.22	58.53	57.71	58.29	58.29	0.74%	2,152,068
Jul 9, 2025	58.65	58.86	57.83	57.86	57.86	-1.67%	1,611,827
Jul 8, 2025	58.78	59.36	58.50	58.84	58.84	0.94%	1,500,961
Jul 7, 2025	58.47	58.80	58.06	58.29	58.29	0.85%	1,019,737
Jul 3, 2025	57.91	58.53	57.56	57.80	57.80	-0.81%	571,596
Jul 2, 2025	57.36	58.55	56.99	58.27	58.27	1.02%	1,004,785
Jul 1, 2025	57.38	57.74	57.07	57.68	57.68	0.02%	888,169
Jun 30, 2025	57.01	57.99	56.93	57.67	57.67	1.19%	1,351,229
Jun 27, 2025	56.61	57.02	56.11	56.99	56.99	-0.56%	1,219,255
Jun 26, 2025	57.24	57.52	56.52	57.31	57.31	1.94%	1,002,089
Jun 25, 2025	57.07	57.27	56.05	56.22	56.22	-1.58%	977,328
Jun 24, 2025	56.86	57.37	56.39	57.12	57.12	3.89%	1,144,896
Jun 23, 2025	53.99	55.07	53.28	54.98	54.98	0.02%	1,453,036
Jun 20, 2025	55.24	56.35	54.40	54.97	54.97	-0.54%	1,323,267