Ryanair Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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