Ryanair Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	71.75	72.61	71.69	72.50	72.50	1.05%	1,522,355
Dec 18, 2025	71.00	72.19	70.76	71.75	71.75	1.74%	1,037,924
Dec 17, 2025	70.48	71.58	70.23	70.52	70.52	-0.03%	1,193,337
Dec 16, 2025	70.92	71.64	70.36	70.54	70.54	-0.94%	1,220,401
Dec 15, 2025	71.46	71.82	70.95	71.21	71.21	-	677,777
Dec 12, 2025	70.71	71.53	70.71	71.21	71.21	1.34%	882,414
Dec 11, 2025	68.18	70.44	67.98	70.27	70.27	4.41%	1,595,191
Dec 10, 2025	66.14	67.40	66.01	67.30	67.30	1.68%	863,223
Dec 9, 2025	66.36	66.64	65.83	66.19	66.19	0.12%	1,205,002
Dec 8, 2025	67.19	67.64	65.99	66.11	66.11	0.02%	1,216,833
Dec 5, 2025	65.23	66.16	65.13	66.10	66.10	1.74%	1,274,266
Dec 4, 2025	65.72	65.72	64.78	64.97	64.97	-1.10%	1,339,772
Dec 3, 2025	65.91	66.28	65.63	65.69	65.69	-0.70%	1,049,174
Dec 2, 2025	67.21	67.23	65.94	66.15	66.15	-1.66%	1,214,792
Dec 1, 2025	68.16	68.31	67.18	67.27	67.27	-1.31%	847,508
Nov 28, 2025	67.92	68.26	67.72	68.16	68.16	-0.35%	441,806
Nov 26, 2025	66.85	68.68	66.56	68.40	68.40	1.59%	1,061,385
Nov 25, 2025	65.89	67.71	65.86	67.33	67.33	3.74%	1,482,680
Nov 24, 2025	63.00	64.92	63.00	64.90	64.90	4.46%	908,968
Nov 21, 2025	61.35	62.99	60.91	62.13	62.13	2.24%	769,490
Nov 20, 2025	62.26	62.64	60.57	60.77	60.77	-1.79%	1,684,677
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