Ryanair Holdings plc (RYAAY)
NASDAQ: RYAAY · Real-Time Price · USD
61.76
-1.82 (-2.86%)
Mar 9, 2026, 2:46 PM EDT - Market open
Ryanair Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 61.75 | 62.38 | 60.55 | 62.10 | - | -2.33% | 863,655 |
| Mar 6, 2026 | 61.35 | 63.66 | 61.08 | 63.58 | 63.58 | 2.80% | 1,589,392 |
| Mar 5, 2026 | 62.32 | 63.27 | 61.74 | 61.85 | 61.85 | -5.02% | 1,916,440 |
| Mar 4, 2026 | 65.60 | 65.60 | 64.44 | 65.12 | 65.12 | 1.77% | 1,925,592 |
| Mar 3, 2026 | 62.75 | 64.67 | 62.41 | 63.99 | 63.99 | -2.01% | 2,015,007 |
| Mar 2, 2026 | 65.67 | 66.77 | 64.90 | 65.30 | 65.30 | -3.24% | 1,958,697 |
| Feb 27, 2026 | 67.58 | 68.35 | 66.90 | 67.49 | 67.49 | -3.07% | 1,737,139 |
| Feb 26, 2026 | 67.89 | 69.78 | 67.89 | 69.63 | 69.63 | 3.62% | 1,619,600 |
| Feb 25, 2026 | 65.94 | 67.35 | 65.75 | 67.19 | 67.19 | 2.46% | 1,349,413 |
| Feb 24, 2026 | 64.41 | 65.65 | 64.05 | 65.58 | 65.58 | 1.50% | 1,118,285 |
| Feb 23, 2026 | 65.32 | 65.64 | 64.15 | 64.61 | 64.61 | 0.22% | 1,122,113 |
| Feb 20, 2026 | 64.63 | 65.10 | 64.33 | 64.47 | 64.47 | 0.50% | 1,226,982 |
| Feb 19, 2026 | 65.04 | 65.09 | 63.83 | 64.15 | 64.15 | -2.80% | 981,516 |
| Feb 18, 2026 | 65.49 | 66.78 | 65.27 | 66.00 | 66.00 | -1.02% | 1,253,563 |
| Feb 17, 2026 | 67.00 | 67.42 | 66.42 | 66.68 | 66.68 | 1.82% | 2,584,209 |
| Feb 13, 2026 | 66.29 | 66.66 | 65.00 | 65.49 | 65.49 | 0.61% | 2,886,115 |
| Feb 12, 2026 | 65.75 | 66.08 | 64.91 | 65.09 | 65.09 | 0.05% | 1,728,617 |
| Feb 11, 2026 | 67.13 | 67.27 | 64.61 | 65.06 | 65.06 | -3.01% | 1,116,737 |
| Feb 10, 2026 | 68.54 | 68.69 | 67.00 | 67.08 | 67.08 | -3.51% | 1,201,084 |
| Feb 9, 2026 | 69.58 | 70.71 | 69.11 | 69.52 | 69.52 | 1.33% | 1,274,830 |
| Feb 6, 2026 | 67.95 | 68.75 | 67.42 | 68.61 | 68.61 | 1.57% | 1,097,124 |
| Feb 5, 2026 | 70.31 | 70.53 | 67.24 | 67.55 | 67.55 | -5.03% | 1,579,365 |
| Feb 4, 2026 | 70.98 | 71.24 | 70.14 | 71.13 | 71.13 | 0.51% | 723,985 |
| Feb 3, 2026 | 70.74 | 71.34 | 70.33 | 70.77 | 70.77 | -1.80% | 1,272,863 |
| Feb 2, 2026 | 70.68 | 72.56 | 70.66 | 72.07 | 72.07 | 2.08% | 1,209,212 |
| Jan 30, 2026 | 70.50 | 71.36 | 70.03 | 70.60 | 70.60 | 0.16% | 1,683,878 |
| Jan 29, 2026 | 68.76 | 70.60 | 68.39 | 70.49 | 70.49 | 2.61% | 1,314,575 |
| Jan 28, 2026 | 69.48 | 69.60 | 68.46 | 68.70 | 68.70 | 1.03% | 1,904,296 |
| Jan 27, 2026 | 68.87 | 69.16 | 67.41 | 68.00 | 68.00 | -1.45% | 2,803,226 |
| Jan 26, 2026 | 68.73 | 70.20 | 68.26 | 69.00 | 69.00 | -2.78% | 2,502,019 |
| Jan 23, 2026 | 69.56 | 71.18 | 69.24 | 70.97 | 70.97 | 0.07% | 1,210,430 |
| Jan 22, 2026 | 71.33 | 71.96 | 70.69 | 70.92 | 70.92 | 0.67% | 1,311,680 |
| Jan 21, 2026 | 70.48 | 71.19 | 69.85 | 70.45 | 70.45 | 1.37% | 1,223,375 |
| Jan 20, 2026 | 69.64 | 69.82 | 68.84 | 69.50 | 69.50 | 1.79% | 1,633,731 |
| Jan 16, 2026 | 68.57 | 69.24 | 68.10 | 68.28 | 68.28 | -1.04% | 1,295,071 |
| Jan 15, 2026 | 68.88 | 69.30 | 68.44 | 69.00 | 68.67 | 1.47% | 1,317,582 |
| Jan 14, 2026 | 68.49 | 68.71 | 67.19 | 68.00 | 67.68 | -0.01% | 1,825,268 |
| Jan 13, 2026 | 68.90 | 69.06 | 67.90 | 68.01 | 67.69 | -1.61% | 1,075,426 |
| Jan 12, 2026 | 69.09 | 69.34 | 68.71 | 69.12 | 68.79 | -0.92% | 969,268 |
| Jan 9, 2026 | 70.63 | 70.76 | 69.43 | 69.76 | 69.43 | -1.12% | 1,043,248 |
| Jan 8, 2026 | 71.01 | 71.63 | 70.53 | 70.55 | 70.22 | -1.31% | 871,454 |
| Jan 7, 2026 | 71.50 | 71.89 | 71.13 | 71.49 | 71.15 | -0.11% | 1,129,743 |
| Jan 6, 2026 | 72.78 | 72.93 | 71.48 | 71.57 | 71.23 | -3.05% | 1,581,969 |
| Jan 5, 2026 | 72.64 | 74.24 | 72.42 | 73.82 | 73.47 | 1.82% | 913,450 |
| Jan 2, 2026 | 72.66 | 73.51 | 72.32 | 72.50 | 72.16 | 0.43% | 749,062 |
| Dec 31, 2025 | 72.80 | 73.04 | 72.17 | 72.19 | 71.85 | -1.14% | 364,213 |
| Dec 30, 2025 | 72.87 | 73.23 | 72.81 | 73.02 | 72.67 | 0.40% | 613,794 |
| Dec 29, 2025 | 72.78 | 72.99 | 72.44 | 72.73 | 72.39 | -1.34% | 962,962 |
| Dec 26, 2025 | 73.68 | 73.92 | 73.49 | 73.72 | 73.37 | 0.30% | 391,680 |
| Dec 24, 2025 | 72.82 | 73.68 | 72.64 | 73.50 | 73.15 | 0.98% | 341,522 |
| Dec 23, 2025 | 72.28 | 72.97 | 72.07 | 72.79 | 72.45 | -0.44% | 1,377,369 |
| Dec 22, 2025 | 71.53 | 73.24 | 71.53 | 73.11 | 72.76 | 0.84% | 1,725,619 |
| Dec 19, 2025 | 71.75 | 72.61 | 71.69 | 72.50 | 72.16 | 1.05% | 1,532,009 |
| Dec 18, 2025 | 71.00 | 72.19 | 70.76 | 71.75 | 71.41 | 1.74% | 1,053,209 |
| Dec 17, 2025 | 70.48 | 71.58 | 70.23 | 70.52 | 70.19 | -0.03% | 1,193,352 |
| Dec 16, 2025 | 70.92 | 71.64 | 70.36 | 70.54 | 70.21 | -0.94% | 1,220,401 |
| Dec 15, 2025 | 71.46 | 71.82 | 70.95 | 71.21 | 70.87 | - | 677,777 |
| Dec 12, 2025 | 70.71 | 71.53 | 70.71 | 71.21 | 70.87 | 1.34% | 882,414 |
| Dec 11, 2025 | 68.18 | 70.44 | 67.98 | 70.27 | 69.94 | 4.41% | 1,595,191 |
| Dec 10, 2025 | 66.14 | 67.40 | 66.01 | 67.30 | 66.98 | 1.68% | 863,223 |
| Dec 9, 2025 | 66.36 | 66.64 | 65.83 | 66.19 | 65.88 | 0.12% | 1,205,002 |
| Dec 8, 2025 | 67.19 | 67.64 | 65.99 | 66.11 | 65.80 | 0.02% | 1,216,833 |
| Dec 5, 2025 | 65.23 | 66.16 | 65.13 | 66.10 | 65.79 | 1.74% | 1,274,266 |
| Dec 4, 2025 | 65.72 | 65.72 | 64.78 | 64.97 | 64.66 | -1.10% | 1,339,772 |
| Dec 3, 2025 | 65.91 | 66.28 | 65.63 | 65.69 | 65.38 | -0.70% | 1,049,174 |
| Dec 2, 2025 | 67.21 | 67.23 | 65.94 | 66.15 | 65.84 | -1.66% | 1,214,792 |
| Dec 1, 2025 | 68.16 | 68.31 | 67.18 | 67.27 | 66.95 | -1.31% | 847,508 |
| Nov 28, 2025 | 67.92 | 68.26 | 67.72 | 68.16 | 67.84 | -0.35% | 441,806 |
| Nov 26, 2025 | 66.85 | 68.68 | 66.56 | 68.40 | 68.08 | 1.59% | 1,061,385 |
| Nov 25, 2025 | 65.89 | 67.71 | 65.86 | 67.33 | 67.01 | 3.74% | 1,482,680 |
| Nov 24, 2025 | 63.00 | 64.92 | 63.00 | 64.90 | 64.59 | 4.46% | 908,968 |
| Nov 21, 2025 | 61.35 | 62.99 | 60.91 | 62.13 | 61.84 | 2.24% | 769,490 |
| Nov 20, 2025 | 62.26 | 62.64 | 60.57 | 60.77 | 60.48 | -1.79% | 1,684,677 |
| Nov 19, 2025 | 63.42 | 63.59 | 61.73 | 61.88 | 61.59 | 0.57% | 1,701,327 |
| Nov 18, 2025 | 60.98 | 62.21 | 60.76 | 61.53 | 61.24 | 0.31% | 896,260 |
| Nov 17, 2025 | 63.03 | 63.13 | 61.11 | 61.34 | 61.05 | -2.60% | 905,819 |
| Nov 14, 2025 | 63.94 | 64.12 | 62.90 | 62.98 | 62.68 | -2.52% | 948,656 |
| Nov 13, 2025 | 65.40 | 65.85 | 64.44 | 64.61 | 64.30 | -0.49% | 745,537 |
| Nov 12, 2025 | 64.73 | 65.25 | 64.68 | 64.93 | 64.62 | 0.42% | 877,138 |
| Nov 11, 2025 | 64.81 | 65.29 | 64.50 | 64.66 | 64.35 | 0.33% | 431,064 |
| Nov 10, 2025 | 64.30 | 64.73 | 64.16 | 64.45 | 64.15 | 1.00% | 662,492 |
| Nov 7, 2025 | 62.75 | 64.05 | 62.28 | 63.81 | 63.51 | 1.03% | 681,373 |
| Nov 6, 2025 | 63.56 | 64.06 | 62.81 | 63.16 | 62.86 | -1.60% | 881,328 |
| Nov 5, 2025 | 64.40 | 64.62 | 64.01 | 64.19 | 63.89 | -0.63% | 1,583,577 |
| Nov 4, 2025 | 64.81 | 64.81 | 63.58 | 64.60 | 64.29 | -0.62% | 1,136,497 |
| Nov 3, 2025 | 64.75 | 65.58 | 64.01 | 65.00 | 64.69 | 4.03% | 1,175,394 |
| Oct 31, 2025 | 62.04 | 62.62 | 61.61 | 62.48 | 62.18 | 1.51% | 956,238 |
| Oct 30, 2025 | 60.78 | 62.01 | 60.68 | 61.55 | 61.26 | 1.02% | 400,286 |
| Oct 29, 2025 | 61.38 | 61.52 | 60.81 | 60.93 | 60.64 | -0.65% | 916,630 |
| Oct 28, 2025 | 62.02 | 62.26 | 61.25 | 61.33 | 61.04 | -0.47% | 715,334 |
| Oct 27, 2025 | 61.89 | 62.09 | 61.37 | 61.62 | 61.33 | 0.10% | 611,179 |
| Oct 24, 2025 | 61.08 | 62.02 | 61.08 | 61.56 | 61.27 | 1.67% | 464,070 |
| Oct 23, 2025 | 61.32 | 61.34 | 60.38 | 60.55 | 60.26 | -1.27% | 546,242 |
| Oct 22, 2025 | 61.40 | 61.88 | 61.16 | 61.33 | 61.04 | - | 532,737 |
| Oct 21, 2025 | 61.28 | 61.62 | 60.86 | 61.33 | 61.04 | -0.76% | 591,847 |
| Oct 20, 2025 | 61.66 | 61.96 | 60.98 | 61.80 | 61.51 | -0.29% | 951,543 |
| Oct 17, 2025 | 61.68 | 62.02 | 61.26 | 61.98 | 61.69 | 0.58% | 575,463 |
| Oct 16, 2025 | 61.52 | 62.02 | 61.22 | 61.62 | 61.33 | 1.38% | 625,051 |
| Oct 15, 2025 | 61.41 | 61.47 | 60.20 | 60.78 | 60.49 | -1.07% | 750,328 |
| Oct 14, 2025 | 60.69 | 62.19 | 60.39 | 61.44 | 61.15 | 0.69% | 1,033,142 |