Ryanair Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	57.54	58.09	56.83	56.85	56.85	0.89%	2,048,193
Jul 23, 2026	56.84	57.25	55.86	56.35	56.35	-3.53%	1,654,017
Jul 22, 2026	58.41	59.05	57.78	58.41	58.41	-0.66%	1,866,601
Jul 21, 2026	59.19	60.32	58.68	58.80	58.80	-0.19%	2,068,602
Jul 20, 2026	60.75	61.31	58.51	58.91	58.91	-5.85%	2,402,855
Jul 17, 2026	64.53	64.70	62.50	62.57	62.57	-5.71%	1,375,183
Jul 16, 2026	66.32	66.51	65.65	66.36	66.36	-0.41%	1,553,957
Jul 15, 2026	64.49	67.59	64.49	66.63	66.63	3.64%	2,778,028
Jul 14, 2026	64.13	64.63	63.89	64.29	64.29	0.59%	1,190,694
Jul 13, 2026	64.11	64.23	63.47	63.91	63.91	-1.11%	2,441,792
Jul 10, 2026	65.14	65.87	64.55	64.63	64.63	0.75%	1,488,148
Jul 9, 2026	63.87	65.12	63.73	64.15	64.15	-2.08%	2,541,414
Jul 8, 2026	64.90	65.80	64.48	65.51	65.51	-1.27%	2,895,855
Jul 7, 2026	66.59	66.94	65.93	66.35	66.35	-1.06%	3,519,297
Jul 6, 2026	65.24	67.13	65.24	67.06	67.06	2.40%	1,849,772
Jul 2, 2026	64.86	66.17	64.00	65.49	65.49	3.17%	1,394,043
Jul 1, 2026	63.73	63.81	62.84	63.48	63.48	-1.96%	751,012
Jun 30, 2026	63.97	64.90	63.44	64.75	64.75	0.67%	1,244,009
Jun 29, 2026	64.11	64.67	63.89	64.32	64.32	-0.26%	1,046,704
Jun 26, 2026	64.40	65.17	64.21	64.49	64.49	0.50%	742,069
Jun 25, 2026	64.80	65.59	63.79	64.17	64.17	0.69%	850,157
Jun 24, 2026	62.36	64.24	62.36	63.73	63.73	2.20%	1,392,967
Jun 23, 2026	61.69	62.64	61.46	62.36	62.36	-0.61%	543,922
Jun 22, 2026	62.07	63.29	61.95	62.74	62.74	2.45%	978,754
Jun 18, 2026	61.35	62.21	60.91	61.24	61.24	0.99%	946,980
Jun 17, 2026	61.73	62.08	60.56	60.64	60.64	-2.43%	712,763
Jun 16, 2026	62.39	62.67	62.10	62.15	62.15	0.45%	869,094
Jun 15, 2026	62.50	62.83	61.28	61.87	61.87	2.55%	1,287,095
Jun 12, 2026	60.90	60.99	59.82	60.33	60.33	1.58%	1,079,892
Jun 11, 2026	56.40	59.42	56.23	59.39	59.39	6.53%	835,508
Jun 10, 2026	56.87	57.00	55.75	55.75	55.75	-3.88%	572,470
Jun 9, 2026	58.09	58.31	56.27	58.00	58.00	2.96%	1,178,885
Jun 8, 2026	56.99	57.12	56.28	56.33	56.33	-1.14%	654,395
Jun 5, 2026	56.96	57.77	56.79	56.98	56.98	0.02%	917,254
Jun 4, 2026	58.17	58.18	56.92	56.97	56.97	-0.31%	879,792
Jun 3, 2026	57.31	58.02	57.07	57.15	57.15	-2.67%	1,369,479
Jun 2, 2026	59.90	60.03	58.66	58.72	58.72	-1.08%	1,355,910
Jun 1, 2026	58.96	59.68	58.25	59.36	59.36	-2.34%	988,697
May 29, 2026	60.91	61.49	60.13	60.78	60.78	-0.75%	1,966,335
May 28, 2026	59.88	61.36	59.51	61.24	61.24	0.23%	1,527,309
May 27, 2026	61.51	62.15	61.02	61.10	61.10	1.34%	1,979,258
May 26, 2026	61.45	61.81	60.10	60.29	60.29	1.12%	2,096,734
May 22, 2026	58.27	59.81	58.23	59.62	59.62	3.83%	2,605,554
May 21, 2026	56.10	58.24	55.99	57.42	57.42	0.93%	1,660,373
May 20, 2026	54.72	57.27	54.08	56.89	56.89	5.04%	2,120,538
May 19, 2026	54.34	55.12	53.95	54.16	54.16	-3.44%	1,174,264
May 18, 2026	56.43	57.82	55.71	56.09	56.09	5.12%	1,661,095
May 15, 2026	54.00	54.34	53.30	53.36	53.36	-3.35%	1,322,923
May 14, 2026	55.07	55.66	54.71	55.21	55.21	0.49%	1,374,973
May 13, 2026	55.29	56.00	54.88	54.94	54.94	-2.38%	1,658,844