Ryanair Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	54.57	55.33	53.60	54.42	54.42	-2.00%	1,691,816
Apr 27, 2026	55.93	56.42	55.40	55.53	55.53	-2.01%	1,416,005
Apr 24, 2026	56.55	56.87	56.16	56.67	56.67	-0.37%	1,519,290
Apr 23, 2026	57.68	58.14	56.29	56.88	56.88	-3.03%	1,491,116
Apr 22, 2026	59.27	59.52	58.38	58.66	58.66	-0.83%	1,425,220
Apr 21, 2026	60.42	60.78	58.90	59.15	59.15	-2.22%	1,213,126
Apr 20, 2026	61.24	61.90	60.15	60.49	60.49	-2.48%	1,272,026
Apr 17, 2026	61.10	63.96	61.10	62.03	62.03	8.10%	1,917,505
Apr 16, 2026	59.58	60.10	57.34	57.38	57.38	-7.41%	1,764,996
Apr 15, 2026	62.00	62.42	61.58	61.97	61.97	-0.93%	1,220,287
Apr 14, 2026	62.44	63.44	62.37	62.55	62.55	0.66%	771,666
Apr 13, 2026	61.32	62.43	60.98	62.14	62.14	-0.35%	1,239,659
Apr 10, 2026	63.76	63.93	62.32	62.36	62.36	-1.86%	713,151
Apr 9, 2026	62.57	64.00	61.69	63.54	63.54	-1.03%	1,642,116
Apr 8, 2026	65.77	66.39	64.06	64.20	64.20	10.14%	1,989,608
Apr 7, 2026	58.17	58.52	57.51	58.29	58.29	-0.65%	918,652
Apr 6, 2026	58.62	58.95	58.10	58.67	58.67	-0.12%	625,818
Apr 2, 2026	58.04	59.20	57.50	58.74	58.74	-2.13%	2,552,291
Apr 1, 2026	59.00	60.46	58.61	60.02	60.02	3.84%	1,380,908
Mar 31, 2026	57.83	58.51	56.52	57.80	57.80	3.42%	2,660,095
Mar 30, 2026	58.00	58.27	55.82	55.89	55.89	-4.43%	3,667,313
Mar 27, 2026	60.42	60.59	58.45	58.48	58.48	-3.64%	1,324,074
Mar 26, 2026	60.67	61.57	60.48	60.69	60.69	-1.11%	805,037
Mar 25, 2026	61.21	61.81	60.87	61.37	61.37	2.01%	990,074
Mar 24, 2026	58.68	60.21	58.50	60.16	60.16	1.45%	1,095,223
Mar 23, 2026	60.22	60.83	59.22	59.30	59.30	2.90%	1,641,309
Mar 20, 2026	58.93	59.07	57.61	57.63	57.63	-3.14%	1,797,603
Mar 19, 2026	59.20	60.07	59.05	59.50	59.50	-0.50%	1,728,632
Mar 18, 2026	61.52	61.89	59.76	59.80	59.80	-2.84%	1,608,809
Mar 17, 2026	61.47	62.23	61.11	61.55	61.55	-0.95%	2,467,629
Mar 16, 2026	61.70	62.22	61.36	62.14	62.14	1.39%	869,787
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%	1,451,376
Mar 11, 2026	63.59	64.20	63.17	63.94	63.94	0.08%	792,592
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%	1,611,512
Mar 6, 2026	61.35	63.66	61.08	63.58	63.58	2.80%	1,589,482
Mar 5, 2026	62.32	63.27	61.74	61.85	61.85	-5.02%	1,916,773
Mar 4, 2026	65.60	65.60	64.44	65.12	65.12	1.77%	1,925,594
Mar 3, 2026	62.75	64.67	62.41	63.99	63.99	-2.01%	2,037,259
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