Ryanair Holdings plc - RYAAY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	61.52	61.62	61.62	62.02	61.22	625,051
October 15, 2025	61.41	60.78	60.78	61.47	60.2	750,328
October 14, 2025	60.69	61.44	61.44	62.19	60.39	1.03M
October 13, 2025	60.38	61.02	61.02	61.11	60.29	545,200
October 10, 2025	60.07	60.35	60.35	60.81	60.01	591,900
October 09, 2025	61.7	60.23	60.23	61.7	60.03	764,601
October 08, 2025	61	61.96	61.96	62.08	60.79	752,400
October 07, 2025	60.39	60.63	60.63	60.92	60.18	788,200
October 06, 2025	59.5	59.88	59.88	59.91	59.22	763,600
October 03, 2025	59.84	59.5	59.5	59.84	59.19	954,009
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

Ryanair Holdings plc (RYAAY) NASDAQ