Skip to main content
Ryanair Holdings plc (ISE:RYA)
Ireland flag Ireland · Delayed Price · Currency is EUR
22.06
-0.54 (-2.39%)
Apr 28, 2026, 4:31 PM GMT

Ryanair Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.5622.6821.6022.0622.06-2.39%3,812,143
Apr 27, 202622.9723.0522.5222.6022.60-1.44%2,656,915
Apr 24, 202623.2023.5022.9022.9322.93-2.34%3,170,635
Apr 23, 202623.5023.7823.0223.4823.48-1.59%3,406,593
Apr 22, 202624.2824.3723.8623.8623.86-2.09%1,440,622
Apr 21, 202624.7525.0324.3424.3724.37-2.40%1,543,292
Apr 20, 202624.8125.1924.6024.9724.97-2.84%2,407,947
Apr 17, 202623.9326.0023.9025.7025.707.53%3,779,266
Apr 16, 202624.9025.0323.7423.9023.90-6.35%3,430,960
Apr 15, 202625.8025.8625.2225.5225.52-1.62%1,474,927
Apr 14, 202625.6825.9925.6425.9425.941.41%1,296,871
Apr 13, 202625.6025.6725.1825.5825.58-1.77%1,335,703
Apr 10, 202626.0526.6925.8526.0426.040.70%1,463,744
Apr 9, 202626.4026.6525.5625.8625.86-3.51%1,594,934
Apr 8, 202627.0027.6026.2326.8026.8010.61%4,383,729
Apr 7, 202624.7924.7924.1324.2324.23-0.86%1,641,734
Apr 2, 202624.4124.8224.2224.4424.44-2.04%1,533,906
Apr 1, 202625.9525.9724.4224.9524.954.52%1,799,794
Mar 31, 202623.6024.3323.5623.8723.87-0.13%2,750,135
Mar 30, 202624.3724.4423.8423.9023.90-2.89%2,486,945
Mar 27, 202624.9324.9324.5724.6124.61-0.89%1,398,608
Mar 26, 202624.9025.1524.6224.8324.83-1.27%1,606,956
Mar 25, 202625.2025.4824.8625.1525.152.44%2,485,889
Mar 24, 202624.5624.7124.1424.5524.550.20%1,453,842
Mar 23, 202623.4225.0823.0524.5024.502.55%2,008,067
Mar 20, 202624.9824.9923.8723.8923.89-2.53%9,124,689
Mar 19, 202624.7624.9924.4224.5124.51-3.05%4,961,708
Mar 18, 202625.5425.8225.0725.2825.280.80%3,389,794
Mar 17, 202625.6225.7525.0525.0825.08-1.53%3,250,097
Mar 16, 202625.6025.8025.1925.4725.47-0.55%1,347,366
Mar 13, 202625.5825.7725.4125.6125.61-0.89%2,407,305
Mar 12, 202626.3826.3825.7725.8425.84-2.89%2,605,186
Mar 11, 202626.5026.6126.2326.6126.611.03%5,297,944
Mar 10, 202626.5026.7826.0726.3426.343.21%1,734,952
Mar 9, 202625.3025.6625.1225.5225.52-2.56%5,017,163
Mar 6, 202626.2726.5025.4326.1926.191.00%2,112,641
Mar 5, 202626.7327.0125.8725.9325.93-3.96%1,844,166
Mar 4, 202626.2827.3126.1527.0027.002.27%2,282,168
Mar 3, 202626.4826.5425.9026.4026.40-2.19%2,354,083
Mar 2, 202624.8027.3224.7526.9926.99-1.57%3,373,646
Feb 27, 202628.2028.3127.4027.4227.42-2.42%5,301,598
Feb 26, 202627.6028.3127.5828.1028.102.26%2,406,746
Feb 25, 202627.0527.4826.7627.4827.481.70%2,841,303
Feb 24, 202626.6027.0226.4027.0227.021.66%1,292,894
Feb 23, 202626.8027.1326.5126.5826.58-0.64%1,186,974
Feb 20, 202626.5426.9026.5126.7526.750.53%1,419,508
Feb 19, 202627.3127.4126.3626.6126.61-2.17%2,694,923
Feb 18, 202627.5527.6926.8427.2027.20-1.05%1,254,973
Feb 17, 202627.4527.7027.2927.4927.490.15%907,952
Feb 16, 202626.9827.7126.9827.4527.452.46%918,796
Feb 13, 202626.7627.1426.5926.7926.790.34%2,816,089
Feb 12, 202626.5826.9926.5126.7026.700.68%2,003,271
Feb 11, 202627.4027.4726.5226.5226.52-3.32%3,025,790
Feb 10, 202627.8527.9727.3827.4327.43-2.73%2,032,256
Feb 9, 202628.2328.5728.0928.2028.200.64%1,592,583
Feb 6, 202627.9928.0627.6128.0228.02-0.85%1,856,494
Feb 5, 202628.9428.9628.2028.2628.26-2.01%925,505
Feb 4, 202628.9629.0828.7528.8428.84-0.48%1,146,095
Feb 3, 202629.3429.3528.6528.9828.98-0.72%1,798,694
Feb 2, 202628.4329.1928.4329.1929.192.03%940,046
Jan 30, 202628.5028.9228.4228.6128.611.35%2,093,444
Jan 29, 202628.0528.4527.9028.2328.23-0.21%1,804,576
Jan 28, 202627.5528.4227.4228.2928.292.09%2,166,365
Jan 27, 202627.9028.1727.4927.7127.71-1.18%1,332,982
Jan 26, 202628.9528.9527.7428.0428.04-2.33%2,698,044
Jan 23, 202629.4129.4328.5128.7128.71-2.38%1,565,921
Jan 22, 202629.2029.7229.2029.4129.411.31%1,849,899
Jan 21, 202628.4929.3228.4929.0329.031.90%1,824,477
Jan 20, 202629.1829.5028.4928.4928.49-1.18%1,484,560
Jan 19, 202628.4328.8928.3528.8328.830.10%1,147,710
Jan 16, 202628.9529.0028.6628.8028.80-0.55%879,725
Jan 15, 202628.1628.9628.1628.9628.962.15%1,293,339
Jan 14, 202628.5528.6728.1828.3528.16-0.67%1,847,236
Jan 13, 202628.8628.9428.4528.5428.35-0.70%1,171,098
Jan 12, 202629.1029.1028.5528.7428.54-1.24%1,199,257
Jan 9, 202629.4229.4628.9329.1028.90-1.52%1,162,263
Jan 8, 202629.7629.7629.4229.5529.35-0.81%1,222,952
Jan 7, 202629.4329.7929.1729.7929.590.24%1,193,801
Jan 6, 202629.8529.9629.4829.7229.52-0.83%1,275,766
Jan 5, 202629.9030.0229.5029.9729.770.91%909,869
Jan 2, 202629.2429.7029.2429.7029.500.51%653,740
Dec 31, 202529.5629.6329.4329.5529.35-0.44%430,452
Dec 30, 202529.4129.7229.2929.6829.480.85%824,129
Dec 29, 202529.8429.8429.2629.4329.23-0.24%1,186,662
Dec 24, 202529.4329.5329.3429.5029.300.17%245,064
Dec 23, 202529.5929.6529.3129.4529.25-0.17%830,890
Dec 22, 202529.5729.6729.3129.5029.30-1,652,796
Dec 19, 202529.6029.7229.4329.5029.30-0.41%8,222,062
Dec 18, 202529.4629.7529.3229.6229.420.58%1,671,011
Dec 17, 202529.2629.5829.1729.4529.25-0.24%1,929,049
Dec 16, 202529.4529.7329.2629.5229.32-0.30%2,377,781
Dec 15, 202529.5030.1529.4829.6129.41-0.13%2,800,994
Dec 12, 202529.3629.8929.3229.6529.452.00%1,673,335
Dec 11, 202528.3129.0728.2429.0728.873.09%1,180,538
Dec 10, 202528.0928.2127.9228.2028.010.25%1,473,545
Dec 9, 202528.1428.2427.7728.1327.94-0.57%1,330,275
Dec 8, 202528.0028.4627.7628.2928.101.22%1,014,268
Dec 5, 202527.4027.9527.4027.9527.761.01%1,235,570
Dec 4, 202527.3427.7927.3227.6727.48-0.18%1,238,176
Dec 3, 202527.8127.8127.4727.7227.530.07%1,247,343