Ryanair Holdings plc (RYAAY)
NASDAQ: RYAAY · Real-Time Price · USD
58.29
+0.43 (0.74%)
Jul 10, 2025, 4:00 PM - Market closed

Ryanair Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 18, 2025 55.18 55.72 54.80 55.27 55.27 0.40% 1,191,124
Jun 17, 2025 55.67 56.09 54.82 55.05 55.05 -2.12% 903,377
Jun 16, 2025 55.74 56.55 55.46 56.24 56.24 1.85% 742,048
Jun 13, 2025 54.29 56.13 54.17 55.22 55.22 -1.99% 1,345,345
Jun 12, 2025 56.88 56.99 56.30 56.34 56.34 -1.86% 1,363,533
Jun 11, 2025 57.83 57.95 57.22 57.41 57.41 -0.74% 1,086,000
Jun 10, 2025 57.78 58.38 57.26 57.84 57.84 0.42% 1,318,054
Jun 9, 2025 57.06 57.64 56.74 57.60 57.60 0.73% 1,344,721
Jun 6, 2025 56.00 57.21 55.58 57.18 57.18 2.34% 954,602
Jun 5, 2025 55.66 56.00 55.55 55.87 55.87 0.67% 843,069
Jun 4, 2025 55.50 56.05 55.26 55.50 55.50 0.34% 1,299,852
Jun 3, 2025 55.93 56.01 55.27 55.31 55.31 -2.54% 1,329,435
Jun 2, 2025 55.89 56.87 55.76 56.75 56.75 2.07% 1,349,533
May 30, 2025 55.10 56.08 54.96 55.60 55.60 -0.66% 2,228,247
May 29, 2025 56.94 57.32 55.64 55.97 55.97 -1.15% 2,775,793
May 28, 2025 55.90 56.71 55.74 56.62 56.62 0.41% 2,257,569
May 27, 2025 55.83 56.46 55.67 56.39 56.39 0.64% 2,429,169
May 23, 2025 54.79 56.05 54.78 56.03 56.03 1.52% 1,494,870
May 22, 2025 54.68 55.43 54.68 55.19 55.19 0.25% 1,896,417
May 21, 2025 54.66 55.63 54.45 55.05 55.05 1.77% 2,253,098
May 20, 2025 53.98 54.61 53.50 54.09 54.09 0.22% 4,126,498
May 19, 2025 52.65 54.00 52.53 53.97 53.97 7.94% 4,462,263
May 16, 2025 50.37 50.51 49.92 50.00 50.00 -0.79% 2,902,506
May 15, 2025 51.41 51.51 50.31 50.40 50.40 -0.45% 1,788,351
May 14, 2025 50.09 50.87 49.90 50.63 50.63 1.54% 2,717,061
May 13, 2025 49.92 50.19 49.56 49.86 49.86 0.52% 1,792,544
May 12, 2025 49.69 50.02 49.40 49.60 49.60 -0.40% 1,337,401
May 9, 2025 50.86 50.86 49.78 49.80 49.80 -1.93% 800,328
May 8, 2025 50.70 51.62 50.59 50.78 50.78 -0.10% 888,324
May 7, 2025 50.45 50.98 50.42 50.83 50.83 0.99% 952,149
May 6, 2025 50.09 50.71 50.09 50.33 50.33 -0.06% 700,228
May 5, 2025 49.66 50.77 49.66 50.36 50.36 0.96% 573,384
May 2, 2025 49.45 50.46 49.39 49.88 49.88 3.38% 788,477
May 1, 2025 48.27 48.57 47.86 48.25 48.25 0.81% 1,409,527
Apr 30, 2025 47.25 47.93 46.70 47.86 47.86 1.31% 957,930
Apr 29, 2025 47.20 47.64 46.85 47.24 47.24 2.67% 1,132,466