Ryanair Holdings plc RYAAY
57.72 USD -0.16 (-0.28%)
Regular-session close
57.72 0.00 0.00%
After hours · Nov 13, 5:25 PM ET
57.68 Day range 58.71
51.33 52-week range 73.82
- YTD
- -20.04%
- 1 year
- -10.66%
RYAAY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 58.22 | 58.71 | 57.68 | 57.72 | -0.16 | -0.28% | 812,300 |
| Nov 12, 2026 | 58.79 | 59.07 | 57.84 | 57.88 | -1.55 | -2.61% | 971,541 |
| Nov 11, 2026 | 59.70 | 59.98 | 59.24 | 59.43 | -1.78 | -2.91% | 897,569 |
| Nov 10, 2026 | 61.90 | 62.06 | 61.17 | 61.21 | -0.54 | -0.87% | 1,017,884 |
| Nov 9, 2026 | 61.18 | 62.14 | 60.66 | 61.75 | +2.45 | +4.13% | 1,310,322 |
| Nov 6, 2026 | 58.61 | 59.83 | 58.60 | 59.30 | +0.77 | +1.32% | 1,128,600 |
| Nov 5, 2026 | 59.26 | 59.36 | 56.80 | 58.53 | -0.52 | -0.88% | 2,649,400 |
| Nov 4, 2026 | 57.99 | 59.50 | 57.78 | 59.05 | +4.45 | +8.15% | 3,045,200 |
| Nov 3, 2026 | 55.70 | 56.04 | 54.56 | 54.60 | -0.69 | -1.25% | 3,501,800 |
| Nov 2, 2026 | 55.87 | 56.80 | 54.95 | 55.29 | +1.57 | +2.92% | 2,372,000 |
| Oct 30, 2026 | 52.87 | 53.84 | 52.66 | 53.72 | +0.33 | +0.62% | 2,357,300 |
| Oct 29, 2026 | 52.70 | 53.40 | 52.38 | 53.39 | +1.08 | +2.06% | 2,026,900 |
| Oct 28, 2026 | 52.67 | 53.02 | 51.84 | 52.31 | -0.98 | -1.84% | 1,465,800 |
| Oct 27, 2026 | 53.27 | 53.38 | 52.67 | 53.29 | +0.29 | +0.55% | 2,409,300 |
| Oct 26, 2026 | 53.30 | 53.44 | 52.75 | 53.00 | +0.47 | +0.89% | 1,193,900 |
| Oct 23, 2026 | 52.97 | 52.98 | 51.94 | 52.53 | -1.14 | -2.12% | 828,700 |
| Oct 22, 2026 | 52.63 | 54.14 | 52.63 | 53.67 | -0.43 | -0.79% | 1,168,000 |
| Oct 21, 2026 | 54.06 | 55.28 | 53.55 | 54.10 | +0.10 | +0.19% | 1,276,000 |
| Oct 20, 2026 | 52.12 | 55.00 | 52.10 | 54.00 | +1.49 | +2.84% | 1,317,800 |
| Oct 19, 2026 | 52.78 | 53.15 | 52.42 | 52.51 | -0.03 | -0.06% | 1,106,400 |
| Oct 16, 2026 | 52.50 | 53.23 | 52.20 | 52.54 | +0.45 | +0.86% | 3,493,100 |
| Oct 15, 2026 | 51.83 | 52.34 | 51.72 | 52.09 | +0.76 | +1.48% | 4,901,600 |
| Oct 14, 2026 | 52.36 | 52.36 | 51.02 | 51.33 | -1.51 | -2.86% | 2,272,400 |
| Oct 13, 2026 | 53.59 | 53.82 | 52.81 | 52.84 | -0.16 | -0.30% | 1,449,400 |
| Oct 12, 2026 | 53.44 | 54.09 | 52.98 | 53.00 | -1.24 | -2.29% | 2,267,900 |
| Oct 9, 2026 | 53.81 | 54.46 | 52.70 | 54.24 | +0.20 | +0.37% | 2,757,300 |
| Oct 8, 2026 | 54.78 | 55.38 | 53.96 | 54.04 | -1.96 | -3.50% | 2,427,400 |
| Oct 7, 2026 | 54.72 | 56.03 | 54.72 | 56.00 | +0.13 | +0.23% | 1,519,800 |
| Oct 6, 2026 | 55.55 | 56.10 | 55.30 | 55.87 | +1.17 | +2.14% | 1,294,800 |
| Oct 5, 2026 | 54.21 | 55.00 | 54.11 | 54.70 | -0.35 | -0.64% | 919,000 |
| Oct 2, 2026 | 55.51 | 55.78 | 54.56 | 55.05 | +0.87 | +1.61% | 1,636,400 |
| Oct 1, 2026 | 54.82 | 55.17 | 53.29 | 54.18 | -0.83 | -1.51% | 2,743,200 |
| Sep 30, 2026 | 55.54 | 55.61 | 54.98 | 55.01 | -0.48 | -0.87% | 820,500 |
| Sep 29, 2026 | 55.66 | 55.76 | 54.91 | 55.49 | +0.36 | +0.65% | 737,100 |
| Sep 28, 2026 | 54.54 | 55.69 | 54.37 | 55.13 | -0.17 | -0.31% | 922,800 |
| Sep 25, 2026 | 54.94 | 55.72 | 54.19 | 55.30 | +1.26 | +2.33% | 1,232,400 |
| Sep 24, 2026 | 53.97 | 54.74 | 53.38 | 54.04 | -0.65 | -1.19% | 1,428,500 |
| Sep 23, 2026 | 55.02 | 55.02 | 54.15 | 54.69 | -1.16 | -2.08% | 1,656,300 |
| Sep 22, 2026 | 56.07 | 56.14 | 54.97 | 55.85 | +1.55 | +2.85% | 2,319,400 |
| Sep 21, 2026 | 53.97 | 54.40 | 53.40 | 54.30 | +0.79 | +1.48% | 1,555,300 |
| Sep 18, 2026 | 53.00 | 53.64 | 52.91 | 53.51 | +0.01 | +0.02% | 1,061,700 |
| Sep 17, 2026 | 53.41 | 53.61 | 52.94 | 53.50 | +0.87 | +1.65% | 2,045,300 |
| Sep 16, 2026 | 52.45 | 53.03 | 52.06 | 52.63 | +0.68 | +1.31% | 2,182,100 |
| Sep 15, 2026 | 53.21 | 53.30 | 51.68 | 51.95 | -1.21 | -2.28% | 2,498,500 |
| Sep 14, 2026 | 52.30 | 53.45 | 52.27 | 53.16 | -0.64 | -1.19% | 1,098,100 |
| Sep 11, 2026 | 53.93 | 54.01 | 53.15 | 53.80 | +0.80 | +1.51% | 2,442,100 |
| Sep 10, 2026 | 53.50 | 53.79 | 52.89 | 53.00 | -1.25 | -2.30% | 1,774,000 |
| Sep 9, 2026 | 54.01 | 54.39 | 53.73 | 54.25 | -0.12 | -0.22% | 2,087,700 |
| Sep 8, 2026 | 54.58 | 55.07 | 54.31 | 54.37 | -0.99 | -1.79% | 913,500 |
| Sep 4, 2026 | 55.39 | 56.40 | 55.21 | 55.36 | +0.66 | +1.21% | 1,455,800 |
| Sep 3, 2026 | 55.12 | 55.18 | 54.41 | 54.70 | +0.28 | +0.51% | 1,001,000 |
| Sep 2, 2026 | 55.40 | 55.40 | 54.40 | 54.42 | +0.60 | +1.11% | 1,192,000 |
| Sep 1, 2026 | 54.92 | 55.11 | 53.73 | 53.82 | -1.55 | -2.80% | 746,100 |
| Aug 31, 2026 | 55.51 | 55.70 | 55.37 | 55.37 | -0.76 | -1.35% | 552,800 |
| Aug 28, 2026 | 56.24 | 56.48 | 55.98 | 56.13 | +0.68 | +1.23% | 587,400 |
| Aug 27, 2026 | 56.38 | 56.38 | 55.31 | 55.45 | -1.24 | -2.19% | 1,470,400 |
| Aug 26, 2026 | 58.34 | 58.64 | 56.68 | 56.69 | -0.59 | -1.03% | 1,005,600 |
| Aug 25, 2026 | 57.18 | 57.32 | 56.74 | 57.28 | +0.69 | +1.22% | 939,400 |
| Aug 24, 2026 | 55.90 | 57.00 | 55.69 | 56.59 | +0.79 | +1.42% | 732,400 |
| Aug 21, 2026 | 55.54 | 55.89 | 54.93 | 55.80 | +1.29 | +2.37% | 2,012,600 |
| Aug 20, 2026 | 54.27 | 54.86 | 54.06 | 54.51 | -0.28 | -0.51% | 2,317,800 |
| Aug 19, 2026 | 55.58 | 55.58 | 54.73 | 54.79 | -0.62 | -1.12% | 2,177,200 |
| Aug 18, 2026 | 56.66 | 56.73 | 55.37 | 55.41 | -1.93 | -3.37% | 1,504,000 |
| Aug 17, 2026 | 58.57 | 58.87 | 57.29 | 57.34 | -1.47 | -2.50% | 835,500 |
| Aug 14, 2026 | 58.97 | 59.08 | 58.59 | 58.81 | -0.36 | -0.61% | 539,900 |
65 days, newest first. Daily bars as drawn on the RYAAY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.