Ryanair Holdings plc RYAAY
NasdaqGS
$52.84-0.16 (-0.30%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $53.00 | -2.29% | $53.44 | $54.09 | $52.98 | 2.27M |
| 2026-10-09 | $54.24 | +0.37% | $53.81 | $54.46 | $52.70 | 2.76M |
| 2026-10-08 | $54.04 | -3.50% | $54.78 | $55.38 | $53.96 | 2.43M |
| 2026-10-07 | $56.00 | +0.23% | $54.72 | $56.03 | $54.72 | 1.52M |
| 2026-10-06 | $55.87 | +2.14% | $55.55 | $56.10 | $55.30 | 1.29M |
| 2026-10-05 | $54.70 | -0.64% | $54.21 | $55.00 | $54.11 | 919.00K |
| 2026-10-02 | $55.05 | +1.61% | $55.51 | $55.78 | $54.56 | 1.64M |
| 2026-10-01 | $54.18 | -1.51% | $54.82 | $55.17 | $53.29 | 2.74M |
| 2026-09-30 | $55.01 | -0.87% | $55.54 | $55.61 | $54.98 | 820.50K |
| 2026-09-29 | $55.49 | +0.65% | $55.66 | $55.76 | $54.91 | 737.10K |
| 2026-09-28 | $55.13 | -0.31% | $54.54 | $55.69 | $54.37 | 922.80K |
| 2026-09-25 | $55.30 | +2.33% | $54.94 | $55.72 | $54.19 | 1.23M |
| 2026-09-24 | $54.04 | -1.19% | $53.97 | $54.74 | $53.38 | 1.43M |
| 2026-09-23 | $54.69 | -2.08% | $55.02 | $55.02 | $54.15 | 1.66M |
| 2026-09-22 | $55.85 | +2.85% | $56.07 | $56.14 | $54.97 | 2.32M |
| 2026-09-21 | $54.30 | +1.48% | $53.97 | $54.40 | $53.40 | 1.56M |
| 2026-09-18 | $53.51 | +0.02% | $53.00 | $53.64 | $52.91 | 1.06M |
| 2026-09-17 | $53.50 | +1.65% | $53.41 | $53.61 | $52.94 | 2.05M |
| 2026-09-16 | $52.63 | +1.31% | $52.45 | $53.03 | $52.06 | 2.18M |
| 2026-09-15 | $51.95 | -2.28% | $53.21 | $53.30 | $51.68 | 2.50M |
| 2026-09-14 | $53.16 | -1.19% | $52.30 | $53.45 | $52.27 | 1.10M |
| 2026-09-11 | $53.80 | +1.51% | $53.93 | $54.01 | $53.15 | 2.44M |
| 2026-09-10 | $53.00 | -2.30% | $53.50 | $53.79 | $52.89 | 1.77M |
| 2026-09-09 | $54.25 | -0.22% | $54.01 | $54.39 | $53.73 | 2.09M |
| 2026-09-08 | $54.37 | -1.79% | $54.58 | $55.07 | $54.31 | 913.50K |
| 2026-09-04 | $55.36 | +1.21% | $55.39 | $56.40 | $55.21 | 1.46M |
| 2026-09-03 | $54.70 | +0.51% | $55.12 | $55.18 | $54.41 | 1.00M |
| 2026-09-02 | $54.42 | +1.11% | $55.40 | $55.40 | $54.40 | 1.19M |
| 2026-09-01 | $53.82 | -2.80% | $54.92 | $55.11 | $53.73 | 746.10K |
| 2026-08-31 | $55.37 | -1.35% | $55.51 | $55.70 | $55.37 | 552.80K |
| 2026-08-28 | $56.13 | +1.23% | $56.24 | $56.48 | $55.98 | 587.40K |
| 2026-08-27 | $55.45 | -2.19% | $56.38 | $56.38 | $55.31 | 1.47M |
| 2026-08-26 | $56.69 | -1.03% | $58.34 | $58.64 | $56.68 | 1.01M |
| 2026-08-25 | $57.28 | +1.22% | $57.18 | $57.32 | $56.74 | 939.40K |
| 2026-08-24 | $56.59 | +1.42% | $55.90 | $57.00 | $55.69 | 732.40K |
| 2026-08-21 | $55.80 | +2.37% | $55.54 | $55.89 | $54.93 | 2.01M |
| 2026-08-20 | $54.51 | -0.51% | $54.27 | $54.86 | $54.06 | 2.32M |
| 2026-08-19 | $54.79 | -1.12% | $55.58 | $55.58 | $54.73 | 2.18M |
| 2026-08-18 | $55.41 | -3.37% | $56.66 | $56.73 | $55.37 | 1.50M |
| 2026-08-17 | $57.34 | -2.50% | $58.57 | $58.87 | $57.29 | 835.50K |
| 2026-08-14 | $58.81 | -0.61% | $58.97 | $59.08 | $58.59 | 539.90K |
| 2026-08-13 | $59.17 | -0.32% | $60.19 | $60.26 | $59.08 | 672.90K |
| 2026-08-12 | $59.36 | -0.02% | $60.59 | $60.80 | $59.32 | 1.25M |
| 2026-08-11 | $59.37 | -0.24% | $59.53 | $59.89 | $59.25 | 618.20K |
| 2026-08-10 | $59.51 | -1.13% | $60.09 | $60.26 | $59.36 | 570.10K |
| 2026-08-07 | $60.19 | -0.59% | $60.55 | $60.79 | $59.98 | 484.40K |
| 2026-08-06 | $60.55 | -1.05% | $60.78 | $61.42 | $60.26 | 466.50K |
| 2026-08-05 | $61.19 | +1.66% | $60.45 | $61.73 | $60.34 | 1.00M |
| 2026-08-04 | $60.19 | +0.38% | $60.18 | $61.10 | $60.14 | 849.30K |
| 2026-08-03 | $59.96 | +2.48% | $59.96 | $60.58 | $59.35 | 940.30K |
| 2026-07-31 | $58.51 | -2.76% | $59.39 | $59.57 | $58.39 | 1.12M |
| 2026-07-30 | $60.17 | +3.99% | $59.32 | $60.33 | $58.81 | 1.09M |
| 2026-07-29 | $57.86 | -3.23% | $58.11 | $58.67 | $57.55 | 1.01M |
| 2026-07-28 | $59.79 | +4.04% | $58.31 | $59.92 | $57.49 | 2.16M |
| 2026-07-27 | $57.47 | +1.09% | $58.79 | $59.02 | $57.27 | 1.86M |
| 2026-07-24 | $56.85 | +0.89% | $57.54 | $58.09 | $56.83 | 2.05M |
| 2026-07-23 | $56.35 | -3.53% | $56.84 | $57.25 | $55.86 | 1.65M |
| 2026-07-22 | $58.41 | -0.66% | $58.41 | $59.05 | $57.78 | 1.87M |
| 2026-07-21 | $58.80 | -0.19% | $59.19 | $60.32 | $58.68 | 2.07M |
| 2026-07-20 | $58.91 | -5.85% | $60.75 | $61.31 | $58.51 | 2.40M |
| 2026-07-17 | $62.57 | -5.71% | $64.53 | $64.70 | $62.50 | 1.38M |
| 2026-07-16 | $66.36 | -0.41% | $66.32 | $66.51 | $65.65 | 1.55M |
| 2026-07-15 | $66.63 | +3.64% | $64.49 | $67.59 | $64.49 | 2.78M |
| 2026-07-14 | $64.29 | +0.59% | $64.13 | $64.63 | $63.89 | 1.19M |
| 2026-07-13 | $63.91 | -1.11% | $64.11 | $64.23 | $63.47 | 2.44M |
| 2026-07-10 | $64.63 | +0.75% | $65.14 | $65.87 | $64.55 | 1.49M |
| 2026-07-09 | $64.15 | -2.08% | $63.87 | $65.12 | $63.73 | 2.61M |
| 2026-07-08 | $65.51 | -1.27% | $64.90 | $65.80 | $64.48 | 2.99M |
| 2026-07-07 | $66.35 | -1.06% | $66.59 | $66.94 | $65.93 | 3.52M |
| 2026-07-06 | $67.06 | +2.40% | $65.24 | $67.13 | $65.24 | 1.85M |
| 2026-07-02 | $65.49 | +3.17% | $64.86 | $66.17 | $64.00 | 1.39M |
| 2026-07-01 | $63.48 | -1.96% | $63.73 | $63.81 | $62.84 | 752.30K |
| 2026-06-30 | $64.75 | +0.67% | $63.97 | $64.90 | $63.44 | 1.25M |
| 2026-06-29 | $64.32 | -0.26% | $64.11 | $64.67 | $63.89 | 1.09M |
| 2026-06-26 | $64.49 | +0.50% | $64.40 | $65.17 | $64.21 | 742.90K |
| 2026-06-25 | $64.17 | +0.69% | $64.80 | $65.59 | $63.79 | 850.20K |
| 2026-06-24 | $63.73 | +2.20% | $62.36 | $64.24 | $62.36 | 1.39M |
| 2026-06-23 | $62.36 | -0.61% | $61.69 | $62.64 | $61.46 | 588.90K |
| 2026-06-22 | $62.74 | +2.45% | $62.07 | $63.29 | $61.95 | 979.00K |
| 2026-06-18 | $61.24 | +0.99% | $61.35 | $62.21 | $60.91 | 947.00K |
| 2026-06-17 | $60.64 | -2.43% | $61.73 | $62.08 | $60.56 | 712.80K |
| 2026-06-16 | $62.15 | +0.45% | $62.39 | $62.67 | $62.10 | 869.10K |
| 2026-06-15 | $61.87 | +2.55% | $62.50 | $62.83 | $61.28 | 1.29M |
| 2026-06-12 | $60.33 | +1.58% | $60.90 | $60.99 | $59.82 | 1.08M |
| 2026-06-11 | $59.39 | +6.53% | $56.40 | $59.42 | $56.23 | 835.50K |
| 2026-06-10 | $55.75 | -3.88% | $56.87 | $57.00 | $55.75 | 572.20K |
| 2026-06-09 | $58.00 | +2.96% | $58.09 | $58.31 | $56.27 | 1.18M |
| 2026-06-08 | $56.33 | -1.14% | $56.99 | $57.12 | $56.28 | 654.40K |
| 2026-06-05 | $56.98 | +0.02% | $56.96 | $57.77 | $56.79 | 917.20K |
| 2026-06-04 | $56.97 | -0.31% | $58.17 | $58.18 | $56.92 | 879.80K |