Ryanair Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	61.38	61.87	61.11	61.29	61.29	-0.29%	1,611,143
Mar 12, 2026	62.13	63.29	61.39	61.47	61.47	-3.86%	1,451,362
Mar 11, 2026	63.59	64.20	63.17	63.94	63.94	0.08%	792,074
Mar 10, 2026	63.74	65.31	62.90	63.89	63.89	1.33%	1,507,299
Mar 9, 2026	61.75	63.25	60.55	63.05	63.05	-0.83%	1,611,496
Mar 6, 2026	61.35	63.66	61.08	63.58	63.58	2.80%	1,589,392
Mar 5, 2026	62.32	63.27	61.74	61.85	61.85	-5.02%	1,916,440
Mar 4, 2026	65.60	65.60	64.44	65.12	65.12	1.77%	1,925,592
Mar 3, 2026	62.75	64.67	62.41	63.99	63.99	-2.01%	2,015,007
Mar 2, 2026	65.67	66.77	64.90	65.30	65.30	-3.24%	1,958,697
Feb 27, 2026	67.58	68.35	66.90	67.49	67.49	-3.07%	1,737,139
Feb 26, 2026	67.89	69.78	67.89	69.63	69.63	3.62%	1,619,600
Feb 25, 2026	65.94	67.35	65.75	67.19	67.19	2.46%	1,349,413
Feb 24, 2026	64.41	65.65	64.05	65.58	65.58	1.50%	1,118,285
Feb 23, 2026	65.32	65.64	64.15	64.61	64.61	0.22%	1,122,113
Feb 20, 2026	64.63	65.10	64.33	64.47	64.47	0.50%	1,226,982
Feb 19, 2026	65.04	65.09	63.83	64.15	64.15	-2.80%	981,516
Feb 18, 2026	65.49	66.78	65.27	66.00	66.00	-1.02%	1,253,563
Feb 17, 2026	67.00	67.42	66.42	66.68	66.68	1.82%	2,584,209
Feb 13, 2026	66.29	66.66	65.00	65.49	65.49	0.61%	2,886,115
Feb 12, 2026	65.75	66.08	64.91	65.09	65.09	0.05%	1,728,617
Feb 11, 2026	67.13	67.27	64.61	65.06	65.06	-3.01%	1,116,737
Feb 10, 2026	68.54	68.69	67.00	67.08	67.08	-3.51%	1,201,084
Feb 9, 2026	69.58	70.71	69.11	69.52	69.52	1.33%	1,274,830
Feb 6, 2026	67.95	68.75	67.42	68.61	68.61	1.57%	1,097,124
Feb 5, 2026	70.31	70.53	67.24	67.55	67.55	-5.03%	1,579,365
Feb 4, 2026	70.98	71.24	70.14	71.13	71.13	0.51%	723,985
Feb 3, 2026	70.74	71.34	70.33	70.77	70.77	-1.80%	1,272,863
Feb 2, 2026	70.68	72.56	70.66	72.07	72.07	2.08%	1,209,212
Jan 30, 2026	70.50	71.36	70.03	70.60	70.60	0.16%	1,683,878
Jan 29, 2026	68.76	70.60	68.39	70.49	70.49	2.61%	1,314,575
Jan 28, 2026	69.48	69.60	68.46	68.70	68.70	1.03%	1,904,296
Jan 27, 2026	68.87	69.16	67.41	68.00	68.00	-1.45%	2,803,226
Jan 26, 2026	68.73	70.20	68.26	69.00	69.00	-2.78%	2,502,019
Jan 23, 2026	69.56	71.18	69.24	70.97	70.97	0.07%	1,210,430
Jan 22, 2026	71.33	71.96	70.69	70.92	70.92	0.67%	1,311,680
Jan 21, 2026	70.48	71.19	69.85	70.45	70.45	1.37%	1,223,375
Jan 20, 2026	69.64	69.82	68.84	69.50	69.50	1.79%	1,633,731
Jan 16, 2026	68.57	69.24	68.10	68.28	68.28	-1.04%	1,295,071
Jan 15, 2026	68.88	69.30	68.44	69.00	68.67	1.47%	1,317,582
Jan 14, 2026	68.49	68.71	67.19	68.00	67.68	-0.01%	1,825,268
Jan 13, 2026	68.90	69.06	67.90	68.01	67.69	-1.61%	1,075,426
Jan 12, 2026	69.09	69.34	68.71	69.12	68.79	-0.92%	969,268
Jan 9, 2026	70.63	70.76	69.43	69.76	69.43	-1.12%	1,043,248
Jan 8, 2026	71.01	71.63	70.53	70.55	70.22	-1.31%	871,454
Jan 7, 2026	71.50	71.89	71.13	71.49	71.15	-0.11%	1,129,743
Jan 6, 2026	72.78	72.93	71.48	71.57	71.23	-3.05%	1,581,969
Jan 5, 2026	72.64	74.24	72.42	73.82	73.47	1.82%	913,450
Jan 2, 2026	72.66	73.51	72.32	72.50	72.16	0.43%	749,062
Dec 31, 2025	72.80	73.04	72.17	72.19	71.85	-1.14%	364,213