Ryanair Holdings plc - RYAAY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	58.65	57.86	57.86	58.86	57.83	1.61M
July 08, 2025	58.78	58.84	58.84	59.36	58.5	1.5M
July 07, 2025	58.47	58.29	58.29	58.8	58.06	1.02M
July 03, 2025	57.91	57.8	57.8	58.53	57.56	571,600
July 02, 2025	57.36	58.27	58.27	58.55	56.99	1M
July 01, 2025	57.38	57.68	57.68	57.74	57.07	888,200
June 30, 2025	57.11	57.67	57.67	57.95	56.97	1.35M
June 27, 2025	56.61	56.99	56.99	57.02	56.11	1.22M
June 26, 2025	57.24	57.31	57.31	57.52	56.52	1M
June 25, 2025	57.07	56.22	56.22	57.27	56.05	977,328
June 24, 2025	56.86	57.12	57.12	57.37	56.39	1.14M
June 23, 2025	53.99	54.98	54.98	55.07	53.28	1.45M
June 20, 2025	55.24	54.97	54.97	56.35	54.4	1.32M
June 18, 2025	55.18	55.27	55.27	55.72	54.8	1.19M
June 17, 2025	55.67	55.05	55.05	56.09	54.82	903,400
June 16, 2025	55.74	56.24	56.24	56.55	55.46	742,048
June 13, 2025	54.29	55.22	55.22	56.13	54.17	1.35M
June 12, 2025	56.88	56.34	56.34	56.99	56.3	1.36M
June 11, 2025	57.83	57.41	57.41	57.95	57.22	1.09M
June 10, 2025	57.78	57.84	57.84	58.38	57.26	1.32M
June 09, 2025	57.06	57.6	57.6	57.64	56.74	1.34M
June 06, 2025	56	57.18	57.18	57.21	55.58	954,602
June 05, 2025	55.66	55.87	55.87	56	55.55	843,100
June 04, 2025	55.5	55.5	55.5	56.05	55.26	1.3M
June 03, 2025	55.93	55.31	55.31	56.01	55.27	1.33M
June 02, 2025	55.89	56.75	56.75	56.87	55.76	1.35M
May 30, 2025	55.1	55.6	55.6	56.08	54.96	2.23M
May 29, 2025	56.94	55.97	55.97	57.32	55.64	2.78M

Ryanair Holdings plc (RYAAY) NASDAQ