Ryanair Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	52.78	53.15	52.42	52.51	52.51	-0.06%	1,106,429
Oct 16, 2026	52.50	53.23	52.20	52.54	52.54	0.86%	3,493,185
Oct 15, 2026	51.83	52.34	51.72	52.09	52.09	1.48%	4,901,569
Oct 14, 2026	52.36	52.36	51.02	51.33	51.33	-2.86%	2,272,405
Oct 13, 2026	53.59	53.82	52.81	52.84	52.84	-0.30%	1,449,370
Oct 12, 2026	53.44	54.09	52.98	53.00	53.00	-2.29%	2,267,899
Oct 9, 2026	53.81	54.46	52.70	54.24	54.24	0.37%	2,757,340
Oct 8, 2026	54.78	55.38	53.96	54.04	54.04	-3.50%	2,427,386
Oct 7, 2026	54.72	56.03	54.72	56.00	56.00	0.24%	1,519,821
Oct 6, 2026	55.55	56.10	55.30	55.87	55.87	2.13%	1,294,777
Oct 5, 2026	54.21	55.00	54.11	54.70	54.70	-0.64%	919,232
Oct 2, 2026	55.51	55.78	54.56	55.05	55.05	1.61%	1,636,406
Oct 1, 2026	54.82	55.17	53.29	54.18	54.18	-1.51%	2,743,223
Sep 30, 2026	55.54	55.61	54.98	55.01	55.01	-0.87%	820,549
Sep 29, 2026	55.66	55.76	54.91	55.49	55.49	0.65%	737,138
Sep 28, 2026	54.54	55.69	54.37	55.13	55.13	-0.31%	922,827
Sep 25, 2026	54.94	55.72	54.19	55.30	55.30	2.33%	1,232,449
Sep 24, 2026	53.97	54.74	53.38	54.04	54.04	-1.19%	1,428,465
Sep 23, 2026	55.02	55.02	54.15	54.69	54.69	-2.08%	1,656,310
Sep 22, 2026	56.07	56.14	54.97	55.85	55.85	2.85%	2,319,381
Sep 21, 2026	53.97	54.40	53.40	54.30	54.30	1.48%	1,555,316
Sep 18, 2026	53.00	53.64	52.91	53.51	53.51	0.02%	1,061,703
Sep 17, 2026	53.41	53.61	52.94	53.50	53.50	1.65%	2,045,350
Sep 16, 2026	52.45	53.03	52.06	52.63	52.63	1.31%	2,182,260
Sep 15, 2026	53.21	53.30	51.68	51.95	51.95	-2.28%	2,498,545
Sep 14, 2026	52.30	53.45	52.27	53.16	53.16	-1.19%	1,098,113
Sep 11, 2026	53.93	54.01	53.15	53.80	53.80	2.34%	2,442,082
Sep 10, 2026	53.50	53.79	52.89	53.00	52.57	-2.30%	1,774,485
Sep 9, 2026	54.01	54.39	53.73	54.25	53.81	-0.22%	2,087,658
Sep 8, 2026	54.58	55.07	54.31	54.37	53.93	-1.79%	913,533
Sep 4, 2026	55.39	56.40	55.21	55.36	54.91	1.21%	1,455,823
Sep 3, 2026	55.12	55.18	54.41	54.70	54.26	0.51%	1,001,043
Sep 2, 2026	55.40	55.40	54.40	54.42	53.98	1.11%	1,191,989
Sep 1, 2026	54.92	55.11	53.73	53.82	53.38	-2.80%	746,135
Aug 31, 2026	55.51	55.70	55.37	55.37	54.92	-1.35%	552,765
Aug 28, 2026	56.24	56.48	55.98	56.13	55.67	1.23%	587,420
Aug 27, 2026	56.38	56.38	55.31	55.45	55.00	-2.19%	1,470,383
Aug 26, 2026	58.34	58.64	56.68	56.69	56.23	-1.03%	1,007,251
Aug 25, 2026	57.18	57.32	56.74	57.28	56.81	1.22%	939,667
Aug 24, 2026	55.90	57.00	55.69	56.59	56.13	1.42%	732,373
Aug 21, 2026	55.54	55.89	54.93	55.80	55.35	2.37%	2,012,638
Aug 20, 2026	54.27	54.86	54.06	54.51	54.07	-0.51%	2,317,828
Aug 19, 2026	55.58	55.58	54.73	54.79	54.35	-1.12%	2,177,238
Aug 18, 2026	56.66	56.73	55.37	55.41	54.96	-3.37%	1,504,253
Aug 17, 2026	58.57	58.87	57.29	57.34	56.87	-2.50%	835,565
Aug 14, 2026	58.97	59.08	58.59	58.81	58.33	-0.61%	539,934
Aug 13, 2026	60.19	60.26	59.08	59.17	58.69	-0.32%	672,860
Aug 12, 2026	60.59	60.80	59.32	59.36	58.88	-0.02%	1,250,665
Aug 11, 2026	59.53	59.89	59.25	59.37	58.89	-0.24%	618,255
Aug 10, 2026	60.09	60.26	59.36	59.51	59.03	-1.13%	570,150