Ryanair Holdings plc - RYAAY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	64.63	64.47	64.47	65.1	64.33	1.23M
February 19, 2026	65.04	64.15	64.15	65.09	63.83	981,516
February 18, 2026	65.49	66	66	66.78	65.27	1.25M
February 17, 2026	67	66.68	66.68	67.33	66.42	2.49M
February 13, 2026	66.29	65.49	65.49	66.66	65	2.89M
February 12, 2026	65.75	65.09	65.09	66.08	64.91	1.73M
February 11, 2026	67.13	65.06	65.06	67.27	64.61	1.12M
February 10, 2026	68.54	67.08	67.08	68.69	67	1.2M
February 09, 2026	69.58	69.52	69.52	70.71	69.11	1.27M
February 06, 2026	67.95	68.61	68.61	68.75	67.42	1.1M
February 05, 2026	70.31	67.55	67.55	70.53	67.24	1.58M
February 04, 2026	70.98	71.13	71.13	71.24	70.14	724,000
February 03, 2026	70.74	70.77	70.77	71.34	70.33	1.27M
February 02, 2026	70.68	72.07	72.07	72.56	70.66	1.21M
January 30, 2026	70.5	70.6	70.6	71.36	70.03	1.68M
January 29, 2026	68.76	70.49	70.49	70.6	68.39	1.31M
January 28, 2026	69.48	68.7	68.7	69.6	68.46	1.9M
January 27, 2026	68.87	68	68	69.16	67.41	2.8M
January 26, 2026	68.73	69	69	70.2	68.26	2.5M
January 23, 2026	69.56	70.97	70.97	71.18	69.24	1.21M
January 22, 2026	71.33	70.92	70.92	71.96	70.69	1.31M
January 21, 2026	70.48	70.45	70.45	71.19	69.85	1.22M
January 20, 2026	69.64	69.5	69.5	69.82	68.84	1.63M
January 16, 2026	68.57	68.28	68.28	69.24	68.1	1.3M
January 15, 2026	68.88	69	69	69.3	68.44	1.32M
January 14, 2026	68.49	68	68	68.71	67.19	1.83M
January 13, 2026	68.9	68.01	68.01	69.06	67.9	1.08M
January 12, 2026	69.09	69.12	69.12	69.34	68.71	969,300
January 09, 2026	70.63	69.76	69.76	70.76	69.43	1.04M
January 08, 2026	71.01	70.55	70.55	71.63	70.53	871,454
January 07, 2026	71.5	71.49	71.49	71.89	71.13	1.13M
January 06, 2026	72.78	71.57	71.57	72.93	71.47	1.58M
January 05, 2026	72.64	73.82	73.82	74.24	72.42	913,450
January 02, 2026	72.66	72.5	72.5	73.51	72.32	749,100
December 31, 2025	72.8	72.19	72.19	73.04	72.17	364,213
December 30, 2025	72.86	73.02	73.02	73.22	72.81	613,800
December 29, 2025	72.78	72.73	72.73	72.99	72.44	962,962
December 26, 2025	73.68	73.72	73.72	73.92	73.49	391,700
December 24, 2025	72.82	73.5	73.5	73.68	72.64	341,522
December 23, 2025	72.39	72.79	72.79	72.96	72.07	1.36M
December 22, 2025	71.53	73.11	73.11	73.24	71.53	1.73M
December 19, 2025	71.75	72.5	72.5	72.61	71.69	1.53M
December 18, 2025	71	71.75	71.75	72.19	70.76	1.05M
December 17, 2025	70.48	70.52	70.52	71.58	70.23	1.19M
December 16, 2025	70.92	70.54	70.54	71.64	70.36	1.22M
December 15, 2025	71.46	71.21	71.21	71.82	70.95	677,800
December 12, 2025	70.71	71.21	71.21	71.53	70.71	882,414
December 11, 2025	68.18	70.27	70.27	70.44	67.97	1.6M
December 10, 2025	66.14	67.3	67.3	67.4	66.01	863,223
December 09, 2025	66.36	66.19	66.19	66.64	65.83	1.21M
December 08, 2025	67.19	66.11	66.11	67.64	65.99	1.22M
December 05, 2025	65.23	66.1	66.1	66.16	65.13	1.27M
December 04, 2025	65.72	64.97	64.97	65.72	64.78	1.29M
December 03, 2025	65.91	65.69	65.69	66.28	65.63	1.05M
December 02, 2025	67.21	66.15	66.15	67.23	65.94	1.21M
December 01, 2025	68.16	67.27	67.27	68.31	67.18	847,508
November 28, 2025	67.92	68.16	68.16	68.26	67.72	441,806
November 26, 2025	66.85	68.4	68.4	68.68	66.56	1.06M
November 25, 2025	65.89	67.33	67.33	67.71	65.86	1.48M
November 24, 2025	63	64.9	64.9	64.92	63	909,000

Ryanair Holdings plc (RYAAY) NASDAQ