NASDAQ : RYAAY
Ryanair Holdings plc — Price history
Industrials · Airlines · Ireland
Last price 53.39 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 26.88B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ryanair Holdings plc (RYAAY) closed at 53.72 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 52.87 | 53.84 | 52.66 | 53.72 | 2,357,346 | +0.62% |
| 2026-10-29 | 52.7 | 53.395 | 52.38 | 53.39 | 2,026,888 | +2.06% |
| 2026-10-28 | 52.67 | 53.02 | 51.84 | 52.31 | 1,465,766 | -1.84% |
| 2026-10-27 | 53.27 | 53.38 | 52.67 | 53.29 | 2,409,384 | +0.55% |
| 2026-10-26 | 53.3 | 53.44 | 52.75 | 53 | 1,193,909 | +0.89% |
| 2026-10-23 | 52.97 | 52.98 | 51.94 | 52.53 | 828,752 | -2.12% |
| 2026-10-22 | 52.625 | 54.14 | 52.625 | 53.67 | 1,167,969 | -0.79% |
| 2026-10-21 | 54.06 | 55.28 | 53.55 | 54.1 | 1,276,021 | +0.19% |
| 2026-10-20 | 52.12 | 55 | 52.1 | 54 | 1,317,826 | +2.84% |
| 2026-10-19 | 52.78 | 53.15 | 52.42 | 52.51 | 1,106,433 | -0.06% |
| 2026-10-16 | 52.5 | 53.23 | 52.2 | 52.54 | 3,493,186 | +0.86% |
| 2026-10-15 | 51.83 | 52.335 | 51.72 | 52.09 | 4,901,569 | +1.48% |
| 2026-10-14 | 52.36 | 52.36 | 51.02 | 51.33 | 2,272,405 | -2.86% |
| 2026-10-13 | 53.59 | 53.82 | 52.81 | 52.84 | 1,449,370 | -0.30% |
| 2026-10-12 | 53.44 | 54.09 | 52.975 | 53 | 2,267,899 | -2.29% |
| 2026-10-09 | 53.81 | 54.46 | 52.7 | 54.24 | 2,757,340 | +0.37% |
| 2026-10-08 | 54.78 | 55.38 | 53.96 | 54.04 | 2,427,386 | -3.50% |
| 2026-10-07 | 54.72 | 56.03 | 54.72 | 56 | 1,519,821 | +0.24% |
| 2026-10-06 | 55.55 | 56.1 | 55.295 | 55.865 | 1,294,777 | +2.13% |
| 2026-10-05 | 54.21 | 55 | 54.11 | 54.7 | 919,232 | -0.64% |
| 2026-10-02 | 55.51 | 55.775 | 54.56 | 55.05 | 1,636,406 | +1.61% |
| 2026-10-01 | 54.82 | 55.17 | 53.29 | 54.18 | 2,743,223 | -1.51% |
| 2026-09-30 | 55.54 | 55.605 | 54.98 | 55.01 | 820,549 | -0.87% |
| 2026-09-29 | 55.66 | 55.76 | 54.91 | 55.49 | 737,138 | +0.65% |
| 2026-09-28 | 54.54 | 55.69 | 54.37 | 55.13 | 922,827 | -0.31% |
| 2026-09-25 | 54.94 | 55.72 | 54.19 | 55.3 | 1,232,449 | +2.33% |
| 2026-09-24 | 53.97 | 54.735 | 53.38 | 54.04 | 1,428,465 | -1.19% |
| 2026-09-23 | 55.02 | 55.02 | 54.15 | 54.69 | 1,656,310 | -2.08% |
| 2026-09-22 | 56.07 | 56.135 | 54.97 | 55.85 | 2,319,381 | +2.85% |
| 2026-09-21 | 53.97 | 54.4 | 53.4 | 54.3 | 1,555,316 | +1.48% |
| 2026-09-18 | 53 | 53.64 | 52.91 | 53.51 | 1,061,703 | +0.02% |
| 2026-09-17 | 53.41 | 53.61 | 52.94 | 53.5 | 2,045,350 | +1.65% |
| 2026-09-16 | 52.45 | 53.03 | 52.06 | 52.63 | 2,182,260 | +1.31% |
| 2026-09-15 | 53.21 | 53.3 | 51.68 | 51.95 | 2,498,545 | -2.28% |
| 2026-09-14 | 52.3 | 53.45 | 52.265 | 53.16 | 1,098,113 | -1.19% |
| 2026-09-11 | 53.93 | 54.005 | 53.15 | 53.8 | 2,442,082 | +2.34% |
| 2026-09-10 | 53.5 | 53.79 | 52.89 | 53 | 1,774,485 | -2.30% |
| 2026-09-09 | 54.01 | 54.385 | 53.73 | 54.25 | 2,087,658 | -0.22% |
| 2026-09-08 | 54.58 | 55.065 | 54.305 | 54.37 | 913,533 | -1.79% |
| 2026-09-04 | 55.39 | 56.4 | 55.205 | 55.36 | 1,455,823 | +1.21% |
| 2026-09-03 | 55.12 | 55.18 | 54.41 | 54.7 | 1,001,043 | +0.51% |
| 2026-09-02 | 55.395 | 55.4 | 54.4 | 54.42 | 1,191,989 | +1.11% |
| 2026-09-01 | 54.92 | 55.11 | 53.73 | 53.82 | 746,135 | -2.80% |
| 2026-08-31 | 55.51 | 55.695 | 55.365 | 55.37 | 552,765 | -1.35% |
| 2026-08-28 | 56.24 | 56.475 | 55.975 | 56.13 | 587,420 | +1.23% |
| 2026-08-27 | 56.38 | 56.38 | 55.31 | 55.45 | 1,470,383 | -2.19% |
| 2026-08-26 | 58.34 | 58.635 | 56.68 | 56.69 | 1,007,251 | -1.03% |
| 2026-08-25 | 57.18 | 57.32 | 56.74 | 57.28 | 939,667 | +1.22% |
| 2026-08-24 | 55.9 | 57 | 55.688 | 56.59 | 732,373 | +1.42% |
| 2026-08-21 | 55.54 | 55.89 | 54.93 | 55.8 | 2,012,638 | +2.37% |
| 2026-08-20 | 54.27 | 54.86 | 54.06 | 54.51 | 2,317,828 | -0.51% |
| 2026-08-19 | 55.575 | 55.575 | 54.73 | 54.79 | 2,177,238 | -1.12% |
| 2026-08-18 | 56.655 | 56.73 | 55.37 | 55.41 | 1,504,253 | -3.37% |
| 2026-08-17 | 58.57 | 58.87 | 57.29 | 57.34 | 835,565 | -2.50% |
| 2026-08-14 | 58.97 | 59.076 | 58.59 | 58.81 | 539,934 | -0.61% |
| 2026-08-13 | 60.19 | 60.26 | 59.08 | 59.17 | 672,860 | -0.32% |
| 2026-08-12 | 60.59 | 60.795 | 59.32 | 59.36 | 1,250,665 | -0.02% |
| 2026-08-11 | 59.53 | 59.892 | 59.245 | 59.37 | 618,255 | -0.24% |
| 2026-08-10 | 60.09 | 60.26 | 59.36 | 59.51 | 570,150 | -1.13% |
| 2026-08-07 | 60.55 | 60.79 | 59.98 | 60.19 | 484,358 | -0.59% |
| 2026-08-06 | 60.775 | 61.42 | 60.26 | 60.55 | 466,477 | -1.05% |
| 2026-08-05 | 60.45 | 61.73 | 60.34 | 61.19 | 1,000,791 | +1.66% |
| 2026-08-04 | 60.18 | 61.095 | 60.14 | 60.19 | 849,269 | +0.38% |
| 2026-08-03 | 59.96 | 60.58 | 59.345 | 59.96 | 940,393 | +2.48% |
| 2026-07-31 | 59.39 | 59.57 | 58.39 | 58.51 | 1,121,292 | -2.76% |
| 2026-07-30 | 59.32 | 60.33 | 58.812 | 60.17 | 1,089,810 | +3.99% |
| 2026-07-29 | 58.11 | 58.67 | 57.55 | 57.86 | 1,009,116 | -3.23% |
| 2026-07-28 | 58.31 | 59.92 | 57.49 | 59.79 | 2,161,733 | +4.04% |
| 2026-07-27 | 58.79 | 59.02 | 57.265 | 57.47 | 1,861,804 | +1.09% |
| 2026-07-24 | 57.54 | 58.09 | 56.83 | 56.85 | 2,048,295 | +0.89% |
| 2026-07-23 | 56.84 | 57.25 | 55.86 | 56.35 | 1,654,129 | -3.53% |
| 2026-07-22 | 58.41 | 59.05 | 57.78 | 58.41 | 1,866,723 | -0.66% |
| 2026-07-21 | 59.19 | 60.32 | 58.68 | 58.8 | 2,068,811 | -0.19% |
| 2026-07-20 | 60.75 | 61.31 | 58.51 | 58.91 | 2,403,245 | -5.85% |
| 2026-07-17 | 64.53 | 64.7 | 62.5 | 62.57 | 1,375,347 | -5.71% |
| 2026-07-16 | 66.32 | 66.51 | 65.65 | 66.36 | 1,553,958 | -0.41% |
| 2026-07-15 | 64.49 | 67.59 | 64.49 | 66.63 | 2,778,040 | +3.64% |
| 2026-07-14 | 64.13 | 64.63 | 63.89 | 64.29 | 1,190,694 | +0.59% |
| 2026-07-13 | 64.11 | 64.23 | 63.47 | 63.91 | 2,441,792 | -1.11% |
| 2026-07-10 | 65.14 | 65.87 | 64.55 | 64.63 | 1,489,346 | +0.75% |
| 2026-07-09 | 63.865 | 65.12 | 63.73 | 64.15 | 2,608,510 | -2.08% |
| 2026-07-08 | 64.9 | 65.8 | 64.48 | 65.51 | 2,991,067 | -1.27% |
| 2026-07-07 | 66.59 | 66.94 | 65.93 | 66.35 | 3,519,298 | -1.06% |
| 2026-07-06 | 65.24 | 67.13 | 65.24 | 67.06 | 1,849,777 | +2.40% |
| 2026-07-02 | 64.855 | 66.165 | 64 | 65.49 | 1,394,560 | +3.17% |
| 2026-07-01 | 63.73 | 63.81 | 62.835 | 63.48 | 752,295 | -1.96% |
| 2026-06-30 | 63.97 | 64.9 | 63.44 | 64.75 | 1,246,318 | +0.67% |
| 2026-06-29 | 64.11 | 64.67 | 63.89 | 64.32 | 1,090,734 | -0.26% |
| 2026-06-26 | 64.395 | 65.17 | 64.21 | 64.49 | 742,900 | +0.50% |
| 2026-06-25 | 64.8 | 65.59 | 63.79 | 64.17 | 850,157 | +0.69% |
| 2026-06-24 | 62.36 | 64.24 | 62.36 | 63.73 | 1,392,967 | +2.20% |
| 2026-06-23 | 61.69 | 62.635 | 61.46 | 62.36 | 588,890 | -0.61% |
| 2026-06-22 | 62.07 | 63.285 | 61.95 | 62.74 | 979,422 | +2.45% |
| 2026-06-18 | 61.35 | 62.21 | 60.905 | 61.24 | 946,980 | +0.99% |
| 2026-06-17 | 61.73 | 62.075 | 60.56 | 60.64 | 712,763 | -2.43% |
| 2026-06-16 | 62.39 | 62.67 | 62.1 | 62.15 | 869,094 | +0.45% |
| 2026-06-15 | 62.5 | 62.83 | 61.275 | 61.87 | 1,287,095 | +2.55% |
| 2026-06-12 | 60.9 | 60.99 | 59.82 | 60.33 | 1,079,892 | +1.58% |
| 2026-06-11 | 56.4 | 59.42 | 56.23 | 59.39 | 835,508 | +6.53% |
| 2026-06-10 | 56.87 | 56.998 | 55.745 | 55.75 | 572,470 | -3.88% |
| 2026-06-09 | 58.09 | 58.31 | 56.27 | 58 | 1,178,885 | +2.96% |
| 2026-06-08 | 56.985 | 57.12 | 56.28 | 56.33 | 654,395 | -1.14% |
| 2026-06-05 | 56.96 | 57.77 | 56.79 | 56.98 | 917,254 | +0.02% |
| 2026-06-04 | 58.17 | 58.18 | 56.915 | 56.97 | 879,792 | -0.31% |
| 2026-06-03 | 57.31 | 58.02 | 57.07 | 57.15 | 1,369,479 | -2.67% |
| 2026-06-02 | 59.9 | 60.03 | 58.655 | 58.72 | 1,355,910 | -1.08% |
| 2026-06-01 | 58.96 | 59.68 | 58.25 | 59.36 | 988,697 | -2.34% |
| 2026-05-29 | 60.91 | 61.49 | 60.13 | 60.78 | 1,966,335 | -0.75% |
| 2026-05-28 | 59.88 | 61.36 | 59.51 | 61.24 | 1,527,309 | +0.23% |
| 2026-05-27 | 61.51 | 62.15 | 61.02 | 61.1 | 1,979,258 | +1.34% |
| 2026-05-26 | 61.45 | 61.81 | 60.1 | 60.29 | 2,096,734 | +1.12% |
| 2026-05-22 | 58.27 | 59.81 | 58.23 | 59.62 | 2,605,554 | +3.83% |
| 2026-05-21 | 56.1 | 58.24 | 55.99 | 57.42 | 1,660,373 | +0.93% |
| 2026-05-20 | 54.72 | 57.27 | 54.08 | 56.89 | 2,120,538 | +5.04% |
| 2026-05-19 | 54.34 | 55.12 | 53.95 | 54.16 | 1,174,264 | -3.44% |
| 2026-05-18 | 56.43 | 57.819 | 55.71 | 56.09 | 1,661,095 | +5.12% |
| 2026-05-15 | 54 | 54.34 | 53.3 | 53.36 | 1,322,923 | -3.35% |
| 2026-05-14 | 55.07 | 55.655 | 54.71 | 55.21 | 1,374,973 | +0.49% |
| 2026-05-13 | 55.29 | 55.995 | 54.875 | 54.94 | 1,658,844 | -2.38% |
| 2026-05-12 | 56.42 | 56.65 | 55.96 | 56.28 | 988,012 | -0.57% |