Ryanair Holdings plc - RYAAY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	61.35	62.13	62.13	62.99	60.91	769,500
November 20, 2025	62.26	60.77	60.77	62.64	60.57	1.68M
November 19, 2025	63.42	61.88	61.88	63.59	61.73	1.7M
November 18, 2025	60.98	61.53	61.53	62.21	60.76	896,300
November 17, 2025	63.03	61.34	61.34	63.13	61.11	905,819
November 14, 2025	63.94	62.98	62.98	64.12	62.9	948,400
November 13, 2025	65.4	64.61	64.61	65.85	64.44	745,500
November 12, 2025	64.73	64.93	64.93	65.25	64.68	877,000
November 11, 2025	64.81	64.66	64.66	65.29	64.5	431,100
November 10, 2025	64.3	64.45	64.45	64.73	64.16	662,500
November 07, 2025	62.75	63.81	63.81	64.05	62.28	681,373
November 06, 2025	63.56	63.16	63.16	64.06	62.81	881,328
November 05, 2025	64.4	64.19	64.19	64.62	64.01	1.58M
November 04, 2025	64.81	64.6	64.6	64.81	63.58	1.14M
November 03, 2025	64.75	65	65	65.58	64.01	1.18M
October 31, 2025	62.04	62.48	62.48	62.62	61.61	956,238
October 30, 2025	60.78	61.55	61.55	62.01	60.68	400,300
October 29, 2025	61.38	60.93	60.93	61.52	60.81	916,630
October 28, 2025	62.02	61.33	61.33	62.26	61.25	715,334
October 27, 2025	61.89	61.62	61.62	62.09	61.37	611,179
October 24, 2025	61.08	61.56	61.56	62.02	61.08	464,100
October 23, 2025	61.32	60.55	60.55	61.34	60.38	522,362
October 22, 2025	61.4	61.33	61.33	61.88	61.16	532,737
October 21, 2025	61.28	61.33	61.33	61.62	60.86	591,847
October 20, 2025	61.66	61.8	61.8	61.96	60.98	951,543
October 17, 2025	61.68	61.98	61.98	62.02	61.26	575,500

Ryanair Holdings plc (RYAAY) NASDAQ