Ryanair Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	61.19	62.14	60.64	61.75	61.75	4.13%	1,316,318
Nov 6, 2026	58.61	59.83	58.60	59.30	59.30	1.32%	1,128,618
Nov 5, 2026	59.26	59.36	56.80	58.53	58.53	-0.88%	2,649,457
Nov 4, 2026	57.99	59.50	57.78	59.05	59.05	8.15%	3,045,198
Nov 3, 2026	55.70	56.04	54.56	54.60	54.60	-1.25%	3,509,579
Nov 2, 2026	55.87	56.80	54.95	55.29	55.29	2.92%	2,372,045
Oct 30, 2026	52.87	53.84	52.66	53.72	53.72	0.62%	2,357,346
Oct 29, 2026	52.70	53.40	52.38	53.39	53.39	2.06%	2,026,888
Oct 28, 2026	52.67	53.02	51.84	52.31	52.31	-1.84%	1,465,766
Oct 27, 2026	53.27	53.38	52.67	53.29	53.29	0.55%	2,409,384
Oct 26, 2026	53.30	53.44	52.75	53.00	53.00	0.89%	1,193,909
Oct 23, 2026	52.97	52.98	51.94	52.53	52.53	-2.12%	828,752
Oct 22, 2026	52.63	54.14	52.63	53.67	53.67	-0.79%	1,167,969
Oct 21, 2026	54.06	55.28	53.55	54.10	54.10	0.19%	1,276,021
Oct 20, 2026	52.12	55.00	52.10	54.00	54.00	2.84%	1,317,826
Oct 19, 2026	52.78	53.15	52.42	52.51	52.51	-0.06%	1,106,433
Oct 16, 2026	52.50	53.23	52.20	52.54	52.54	0.86%	3,493,186
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