Ryanair Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	55.39	56.40	55.21	55.36	55.36	1.21%	1,455,621
Sep 3, 2026	55.12	55.18	54.41	54.70	54.70	0.51%	1,001,042
Sep 2, 2026	55.40	55.40	54.40	54.42	54.42	1.11%	1,191,877
Sep 1, 2026	54.92	55.11	53.73	53.82	53.82	-2.80%	724,549
Aug 31, 2026	55.51	55.70	55.37	55.37	55.37	-1.35%	523,061
Aug 28, 2026	56.24	56.48	55.98	56.13	56.13	1.23%	587,404
Aug 27, 2026	56.38	56.38	55.31	55.45	55.45	-2.19%	1,470,381
Aug 26, 2026	58.34	58.64	56.68	56.69	56.69	-1.03%	1,005,624
Aug 25, 2026	57.18	57.32	56.74	57.28	57.28	1.22%	939,335
Aug 24, 2026	55.90	57.00	55.69	56.59	56.59	1.42%	732,348
Aug 21, 2026	55.54	55.89	54.93	55.80	55.80	2.37%	2,012,461
Aug 20, 2026	54.27	54.86	54.06	54.51	54.51	-0.51%	2,259,877
Aug 19, 2026	55.58	55.58	54.73	54.79	54.79	-1.12%	2,176,910
Aug 18, 2026	56.66	56.73	55.37	55.41	55.41	-3.37%	1,503,196
Aug 17, 2026	58.57	58.87	57.29	57.34	57.34	-2.50%	835,306
Aug 14, 2026	58.97	59.08	58.59	58.81	58.81	-0.61%	539,318
Aug 13, 2026	60.19	60.26	59.08	59.17	59.17	-0.32%	672,596
Aug 12, 2026	60.59	60.80	59.32	59.36	59.36	-0.02%	1,250,062
Aug 11, 2026	59.53	59.89	59.25	59.37	59.37	-0.24%	607,899
Aug 10, 2026	60.09	60.26	59.36	59.51	59.51	-1.13%	570,120
Aug 7, 2026	60.55	60.79	59.98	60.19	60.19	0.11%	484,357
Aug 6, 2026	60.78	61.42	60.26	60.55	60.13	-1.05%	466,472
Aug 5, 2026	60.45	61.73	60.34	61.19	60.76	1.66%	1,000,791
Aug 4, 2026	60.18	61.10	60.14	60.19	59.77	0.38%	849,269
Aug 3, 2026	59.96	60.58	59.35	59.96	59.54	2.48%	940,393
Jul 31, 2026	59.39	59.57	58.39	58.51	58.10	-2.76%	1,121,292
Jul 30, 2026	59.32	60.33	58.81	60.17	59.75	3.99%	1,089,810
Jul 29, 2026	58.11	58.67	57.55	57.86	57.46	-3.23%	1,009,116
Jul 28, 2026	58.31	59.92	57.49	59.79	59.37	4.04%	2,161,733
Jul 27, 2026	58.79	59.02	57.27	57.47	57.07	1.09%	1,861,804
Jul 24, 2026	57.54	58.09	56.83	56.85	56.45	0.89%	2,048,295
Jul 23, 2026	56.84	57.25	55.86	56.35	55.96	-3.53%	1,654,129
Jul 22, 2026	58.41	59.05	57.78	58.41	58.00	-0.66%	1,866,723
Jul 21, 2026	59.19	60.32	58.68	58.80	58.39	-0.19%	2,068,811
Jul 20, 2026	60.75	61.31	58.51	58.91	58.50	-5.85%	2,403,245
Jul 17, 2026	64.53	64.70	62.50	62.57	62.13	-5.71%	1,375,347
Jul 16, 2026	66.32	66.51	65.65	66.36	65.90	-0.41%	1,553,958
Jul 15, 2026	64.49	67.59	64.49	66.63	66.16	3.64%	2,778,040
Jul 14, 2026	64.13	64.63	63.89	64.29	63.84	0.59%	1,190,694
Jul 13, 2026	64.11	64.23	63.47	63.91	63.46	-1.11%	2,441,792
Jul 10, 2026	65.14	65.87	64.55	64.63	64.18	0.75%	1,489,346
Jul 9, 2026	63.87	65.12	63.73	64.15	63.70	-2.08%	2,608,510
Jul 8, 2026	64.90	65.80	64.48	65.51	65.05	-1.27%	2,991,067
Jul 7, 2026	66.59	66.94	65.93	66.35	65.89	-1.06%	3,519,298
Jul 6, 2026	65.24	67.13	65.24	67.06	66.59	2.40%	1,849,777
Jul 2, 2026	64.86	66.17	64.00	65.49	65.03	3.17%	1,394,560
Jul 1, 2026	63.73	63.81	62.84	63.48	63.04	-1.96%	752,295
Jun 30, 2026	63.97	64.90	63.44	64.75	64.30	0.67%	1,246,318
Jun 29, 2026	64.11	64.67	63.89	64.32	63.87	-0.26%	1,090,734
Jun 26, 2026	64.40	65.17	64.21	64.49	64.04	0.50%	742,900