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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |