Ryanair Holdings plc - RYAAY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	59.15	59.97	59.97	60.37	58.99	751,000
October 01, 2025	59.46	59.06	59.06	59.67	58.98	1.28M
September 30, 2025	58.95	60.22	60.22	60.26	58.64	1.46M
September 29, 2025	58.34	57.87	57.87	58.41	57.64	1.1M
September 26, 2025	58.08	57.79	57.79	58.54	57.75	1.44M
September 25, 2025	56.93	56.78	56.78	57.24	56.57	1.39M
September 24, 2025	56.93	56.69	56.69	57.04	56.5	1.28M
September 23, 2025	56.91	56.93	56.93	57.31	56.46	1.7M
September 22, 2025	55.74	55.19	55.19	55.8	55.14	942,728
September 19, 2025	56.52	55.79	55.79	56.52	55.72	1.54M
September 18, 2025	56.19	56.75	56.75	56.96	55.81	1.02M
September 17, 2025	58.11	57.6	57.6	58.2	57.33	1.16M
September 16, 2025	57.94	57.81	57.81	58.28	57.71	998,731
September 15, 2025	59	58.12	58.12	59.02	58.08	1.42M
September 12, 2025	59.14	58.68	58.68	59.14	58.38	1.05M
September 11, 2025	60.11	59.82	59.82	60.13	59.17	1.17M
September 10, 2025	59.13	58.77	58.77	59.38	58.5	887,311
September 09, 2025	60.19	59.72	59.72	60.2	59.61	801,700
September 08, 2025	60.02	59.81	59.81	60.55	59.51	1.2M
September 05, 2025	61.28	60.51	60.51	61.69	60.49	612,400
September 04, 2025	60.76	60.29	60.29	61.12	60.25	1.18M
September 03, 2025	61.41	62.09	62.09	62.28	61.41	746,528
September 02, 2025	60.19	61	61	61.11	59.81	1.33M
August 29, 2025	62.87	63.47	63.47	63.54	62.87	621,800
August 28, 2025	63.31	63.28	63.28	63.4	62.73	694,226
August 27, 2025	62.9	62.68	62.68	63.47	62.27	1.77M
August 26, 2025	66	65.95	65.95	66.03	65.5	769,141
August 25, 2025	66.47	65.51	65.51	66.61	65.43	1M
August 22, 2025	65.62	66.72	66.72	66.75	65.54	510,900
August 21, 2025	64.91	65.13	65.13	65.43	64.82	601,400
August 20, 2025	65.76	65.37	65.37	65.85	64.97	850,638
August 19, 2025	65.99	66.08	66.08	66.4	65.7	1.42M
August 18, 2025	66.73	65.68	65.68	66.78	65.65	862,400
August 15, 2025	65.84	66.63	66.63	67.18	65.66	1.41M
August 14, 2025	65.64	65.84	65.84	66.25	65.24	1.01M
August 13, 2025	65.76	65.77	65.77	66.04	65.35	1.34M
August 12, 2025	64.3	65.49	65.49	65.68	64.3	984,568
August 11, 2025	64.28	63.67	63.67	64.37	63.63	604,943
August 08, 2025	64.7	64.41	64.41	65.1	64.32	758,932
August 07, 2025	64.73	64.8	64.8	64.99	63.87	1.09M
August 06, 2025	63.81	64.61	64.61	64.7	63.36	1.07M
August 05, 2025	63.9	63.6	63.6	64.06	63.15	817,902
August 04, 2025	62.95	63.77	63.77	63.81	62.75	566,545
August 01, 2025	62.04	62.12	62.12	62.12	60.95	1.37M
July 31, 2025	62.67	62.27	62.27	62.86	61.7	1.14M
July 30, 2025	62.25	62	62	62.43	61.69	801,601
July 29, 2025	63.1	62.88	62.88	63.28	62.55	1.06M
July 28, 2025	63.48	62.7	62.7	63.49	62.11	1.23M
July 25, 2025	62.11	63.79	63.79	63.91	61.67	3.16M
July 24, 2025	62.5	62.62	62.62	62.95	62.14	2.21M
July 23, 2025	60.59	62.5	62.5	62.59	60.5	2.85M
July 22, 2025	59.72	61.71	61.71	61.77	59.48	3.3M
July 21, 2025	58.64	59.86	59.86	60.01	58.14	2.35M
July 18, 2025	57.16	56.15	56.15	57.22	55.96	2.76M
July 17, 2025	56.96	58.04	58.04	58.31	56.9	1.86M
July 16, 2025	57.42	58.58	58.58	58.62	56.73	1.52M
July 15, 2025	57.29	57.53	57.53	57.87	56.91	1.44M
July 14, 2025	57.18	57.44	57.44	57.49	56.56	807,200
July 11, 2025	58.01	57.47	57.47	58.6	57.28	1.26M
July 10, 2025	58.22	58.29	58.29	58.53	57.71	2.15M

Ryanair Holdings plc (RYAAY) NASDAQ