Ryanair Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	60.90	60.99	59.82	60.33	60.33	1.58%	1,030,136
Jun 11, 2026	56.40	59.42	56.23	59.39	59.39	6.53%	827,218
Jun 10, 2026	56.87	57.00	55.75	55.75	55.75	-3.88%	569,722
Jun 9, 2026	58.09	58.31	56.27	58.00	58.00	2.96%	1,178,021
Jun 8, 2026	56.99	57.12	56.28	56.33	56.33	-1.14%	651,030
Jun 5, 2026	56.96	57.77	56.79	56.98	56.98	0.02%	916,277
Jun 4, 2026	58.17	58.18	56.92	56.97	56.97	-0.31%	865,512
Jun 3, 2026	57.31	58.02	57.07	57.15	57.15	-2.67%	1,352,333
Jun 2, 2026	59.90	60.03	58.66	58.72	58.72	-1.08%	1,353,279
Jun 1, 2026	58.96	59.68	58.25	59.36	59.36	-2.34%	988,649
May 29, 2026	60.91	61.49	60.13	60.78	60.78	-0.75%	1,965,869
May 28, 2026	59.88	61.36	59.51	61.24	61.24	0.23%	1,526,788
May 27, 2026	61.51	62.15	61.02	61.10	61.10	1.34%	1,979,140
May 26, 2026	61.45	61.81	60.10	60.29	60.29	1.12%	1,885,015
May 22, 2026	58.27	59.81	58.23	59.62	59.62	3.83%	2,605,537
May 21, 2026	56.10	58.24	55.99	57.42	57.42	0.93%	1,660,151
May 20, 2026	54.72	57.27	54.08	56.89	56.89	5.04%	1,917,013
May 19, 2026	54.34	55.12	53.95	54.16	54.16	-3.44%	1,173,674
May 18, 2026	56.43	57.82	55.71	56.09	56.09	5.12%	1,660,362
May 15, 2026	54.00	54.34	53.30	53.36	53.36	-3.35%	1,321,906
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
May 12, 2026	56.42	56.65	55.96	56.28	56.28	-0.57%	988,012
May 11, 2026	57.71	57.84	56.50	56.60	56.60	-2.53%	1,811,185
May 8, 2026	58.93	59.18	57.72	58.07	58.07	-2.11%	1,160,495
May 7, 2026	59.76	60.75	59.16	59.32	59.32	1.35%	2,029,490
May 6, 2026	59.06	59.39	58.44	58.53	58.53	7.53%	1,558,136
May 5, 2026	53.38	54.62	53.14	54.43	54.43	2.24%	1,772,792
May 4, 2026	54.33	54.99	53.18	53.24	53.24	-2.26%	3,333,729
May 1, 2026	54.76	55.30	53.99	54.47	54.47	-0.33%	1,365,085
Apr 30, 2026	54.58	55.13	54.38	54.65	54.65	1.37%	1,907,180
Apr 29, 2026	54.28	54.62	53.72	53.91	53.91	-0.94%	1,297,025
Apr 28, 2026	54.57	55.33	53.60	54.42	54.42	-2.00%	1,691,950
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