Ryanair Holdings plc (RYAAY)
NASDAQ: RYAAY · Real-Time Price · USD
54.42
-1.11 (-2.00%)
At close: Apr 28, 2026, 4:00 PM EDT
55.39
+0.97 (1.78%)
After-hours: Apr 28, 2026, 7:23 PM EDT
Ryanair Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 54.57 | 55.33 | 53.60 | 54.42 | 54.42 | -2.00% | 1,691,816 |
| Apr 27, 2026 | 55.93 | 56.42 | 55.40 | 55.53 | 55.53 | -2.01% | 1,416,005 |
| Apr 24, 2026 | 56.55 | 56.87 | 56.16 | 56.67 | 56.67 | -0.37% | 1,519,290 |
| Apr 23, 2026 | 57.68 | 58.14 | 56.29 | 56.88 | 56.88 | -3.03% | 1,491,116 |
| Apr 22, 2026 | 59.27 | 59.52 | 58.38 | 58.66 | 58.66 | -0.83% | 1,425,220 |
| Apr 21, 2026 | 60.42 | 60.78 | 58.90 | 59.15 | 59.15 | -2.22% | 1,213,126 |
| Apr 20, 2026 | 61.24 | 61.90 | 60.15 | 60.49 | 60.49 | -2.48% | 1,272,026 |
| Apr 17, 2026 | 61.10 | 63.96 | 61.10 | 62.03 | 62.03 | 8.10% | 1,917,505 |
| Apr 16, 2026 | 59.58 | 60.10 | 57.34 | 57.38 | 57.38 | -7.41% | 1,764,996 |
| Apr 15, 2026 | 62.00 | 62.42 | 61.58 | 61.97 | 61.97 | -0.93% | 1,220,287 |
| Apr 14, 2026 | 62.44 | 63.44 | 62.37 | 62.55 | 62.55 | 0.66% | 771,666 |
| Apr 13, 2026 | 61.32 | 62.43 | 60.98 | 62.14 | 62.14 | -0.35% | 1,239,659 |
| Apr 10, 2026 | 63.76 | 63.93 | 62.32 | 62.36 | 62.36 | -1.86% | 713,151 |
| Apr 9, 2026 | 62.57 | 64.00 | 61.69 | 63.54 | 63.54 | -1.03% | 1,642,116 |
| Apr 8, 2026 | 65.77 | 66.39 | 64.06 | 64.20 | 64.20 | 10.14% | 1,989,608 |
| Apr 7, 2026 | 58.17 | 58.52 | 57.51 | 58.29 | 58.29 | -0.65% | 918,652 |
| Apr 6, 2026 | 58.62 | 58.95 | 58.10 | 58.67 | 58.67 | -0.12% | 625,818 |
| Apr 2, 2026 | 58.04 | 59.20 | 57.50 | 58.74 | 58.74 | -2.13% | 2,552,291 |
| Apr 1, 2026 | 59.00 | 60.46 | 58.61 | 60.02 | 60.02 | 3.84% | 1,380,908 |
| Mar 31, 2026 | 57.83 | 58.51 | 56.52 | 57.80 | 57.80 | 3.42% | 2,660,095 |
| Mar 30, 2026 | 58.00 | 58.27 | 55.82 | 55.89 | 55.89 | -4.43% | 3,667,313 |
| Mar 27, 2026 | 60.42 | 60.59 | 58.45 | 58.48 | 58.48 | -3.64% | 1,324,074 |
| Mar 26, 2026 | 60.67 | 61.57 | 60.48 | 60.69 | 60.69 | -1.11% | 805,037 |
| Mar 25, 2026 | 61.21 | 61.81 | 60.87 | 61.37 | 61.37 | 2.01% | 990,074 |
| Mar 24, 2026 | 58.68 | 60.21 | 58.50 | 60.16 | 60.16 | 1.45% | 1,095,223 |
| Mar 23, 2026 | 60.22 | 60.83 | 59.22 | 59.30 | 59.30 | 2.90% | 1,641,309 |
| Mar 20, 2026 | 58.93 | 59.07 | 57.61 | 57.63 | 57.63 | -3.14% | 1,797,603 |
| Mar 19, 2026 | 59.20 | 60.07 | 59.05 | 59.50 | 59.50 | -0.50% | 1,728,632 |
| Mar 18, 2026 | 61.52 | 61.89 | 59.76 | 59.80 | 59.80 | -2.84% | 1,608,809 |
| Mar 17, 2026 | 61.47 | 62.23 | 61.11 | 61.55 | 61.55 | -0.95% | 2,467,629 |
| Mar 16, 2026 | 61.70 | 62.22 | 61.36 | 62.14 | 62.14 | 1.39% | 869,787 |
| Mar 13, 2026 | 61.38 | 61.87 | 61.11 | 61.29 | 61.29 | -0.29% | 1,611,143 |
| Mar 12, 2026 | 62.13 | 63.29 | 61.39 | 61.47 | 61.47 | -3.86% | 1,451,376 |
| Mar 11, 2026 | 63.59 | 64.20 | 63.17 | 63.94 | 63.94 | 0.08% | 792,592 |
| Mar 10, 2026 | 63.74 | 65.31 | 62.90 | 63.89 | 63.89 | 1.33% | 1,507,299 |
| Mar 9, 2026 | 61.75 | 63.25 | 60.55 | 63.05 | 63.05 | -0.83% | 1,611,512 |
| Mar 6, 2026 | 61.35 | 63.66 | 61.08 | 63.58 | 63.58 | 2.80% | 1,589,482 |
| Mar 5, 2026 | 62.32 | 63.27 | 61.74 | 61.85 | 61.85 | -5.02% | 1,916,773 |
| Mar 4, 2026 | 65.60 | 65.60 | 64.44 | 65.12 | 65.12 | 1.77% | 1,925,594 |
| Mar 3, 2026 | 62.75 | 64.67 | 62.41 | 63.99 | 63.99 | -2.01% | 2,037,259 |
| 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 |