Ryanair Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	65.49	66.78	65.27	66.00	66.00	-1.02%	1,253,562
Feb 17, 2026	67.00	67.42	66.42	66.68	66.68	1.82%	2,584,199
Feb 13, 2026	66.29	66.66	65.00	65.49	65.49	0.61%	2,886,106
Feb 12, 2026	65.75	66.08	64.91	65.09	65.09	0.05%	1,728,583
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%	1,201,033
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%	1,096,758
Feb 5, 2026	70.31	70.53	67.24	67.55	67.55	-5.03%	1,577,607
Feb 4, 2026	70.98	71.24	70.14	71.13	71.13	0.51%	711,141
Feb 3, 2026	70.74	71.34	70.33	70.77	70.77	-1.80%	1,261,128
Feb 2, 2026	70.68	72.56	70.66	72.07	72.07	2.08%	1,206,910
Jan 30, 2026	70.50	71.36	70.03	70.60	70.60	0.16%	1,517,928
Jan 29, 2026	68.76	70.60	68.39	70.49	70.49	2.61%	1,308,011
Jan 28, 2026	69.48	69.60	68.46	68.70	68.70	1.03%	1,903,831
Jan 27, 2026	68.87	69.16	67.41	68.00	68.00	-1.45%	2,796,980
Jan 26, 2026	68.73	70.20	68.26	69.00	69.00	-2.78%	2,501,710
Jan 23, 2026	69.56	71.18	69.24	70.97	70.97	0.07%	1,175,375
Jan 22, 2026	71.33	71.96	70.69	70.92	70.92	0.67%	1,311,181
Jan 21, 2026	70.48	71.19	69.85	70.45	70.45	1.37%	1,223,135
Jan 20, 2026	69.64	69.82	68.84	69.50	69.50	1.79%	1,633,105
Jan 16, 2026	68.57	69.24	68.10	68.28	68.28	-1.04%	1,249,244
Jan 15, 2026	68.88	69.30	68.44	69.00	68.58	1.47%	1,317,505
Jan 14, 2026	68.49	68.71	67.19	68.00	67.58	-0.01%	1,825,268
Jan 13, 2026	68.90	69.06	67.90	68.01	67.59	-1.61%	1,075,426
Jan 12, 2026	69.09	69.34	68.71	69.12	68.69	-0.92%	969,268
Jan 9, 2026	70.63	70.76	69.43	69.76	69.33	-1.12%	1,043,248
Jan 8, 2026	71.01	71.63	70.53	70.55	70.12	-1.31%	871,454
Jan 7, 2026	71.50	71.89	71.13	71.49	71.05	-0.11%	1,129,743
Jan 6, 2026	72.78	72.93	71.48	71.57	71.13	-3.05%	1,581,969
Jan 5, 2026	72.64	74.24	72.42	73.82	73.37	1.82%	913,450
Jan 2, 2026	72.66	73.51	72.32	72.50	72.05	0.43%	749,062
Dec 31, 2025	72.80	73.04	72.17	72.19	71.75	-1.14%	364,213
Dec 30, 2025	72.87	73.23	72.81	73.02	72.57	0.40%	613,794
Dec 29, 2025	72.78	72.99	72.44	72.73	72.28	-1.34%	962,962
Dec 26, 2025	73.68	73.92	73.49	73.72	73.27	0.30%	391,680
Dec 24, 2025	72.82	73.68	72.64	73.50	73.05	0.98%	341,522
Dec 23, 2025	72.28	72.97	72.07	72.79	72.34	-0.44%	1,377,369
Dec 22, 2025	71.53	73.24	71.53	73.11	72.66	0.84%	1,725,619
Dec 19, 2025	71.75	72.61	71.69	72.50	72.05	1.05%	1,532,009
Dec 18, 2025	71.00	72.19	70.76	71.75	71.31	1.74%	1,053,209
Dec 17, 2025	70.48	71.58	70.23	70.52	70.09	-0.03%	1,193,352
Dec 16, 2025	70.92	71.64	70.36	70.54	70.11	-0.94%	1,220,401
Dec 15, 2025	71.46	71.82	70.95	71.21	70.77	-	677,777
Dec 12, 2025	70.71	71.53	70.71	71.21	70.77	1.34%	882,414
Dec 11, 2025	68.18	70.44	67.98	70.27	69.84	4.41%	1,595,191
Dec 10, 2025	66.14	67.40	66.01	67.30	66.89	1.68%	863,223
Dec 9, 2025	66.36	66.64	65.83	66.19	65.78	0.12%	1,205,002
Dec 8, 2025	67.19	67.64	65.99	66.11	65.70	0.02%	1,216,833
Dec 5, 2025	65.23	66.16	65.13	66.10	65.69	1.74%	1,274,266