Want to see RYAAY full AI Analyst Report?
Ryanair Holdings (RYAAY) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 52.87 | 53.84 | 52.66 | 53.72 | 53.72 | +0.62% | 2,357,199 | 1.61 |
| Oct 29, 2026 | 52.70 | 53.40 | 52.38 | 53.39 | 53.39 | +2.06% | 2,026,856 | 1.40 |
| Oct 28, 2026 | 52.67 | 53.02 | 51.84 | 52.31 | 52.31 | -1.84% | 1,465,467 | 1.02 |
| Oct 27, 2026 | 53.27 | 53.38 | 52.67 | 53.29 | 53.29 | +0.55% | 2,409,295 | 1.70 |
| Oct 26, 2026 | 53.30 | 53.44 | 52.75 | 53.00 | 53.00 | +0.89% | 1,193,808 | 0.84 |
| Oct 23, 2026 | 52.97 | 52.98 | 51.94 | 52.53 | 52.53 | -2.12% | 828,749 | 0.58 |
| Oct 22, 2026 | 52.63 | 54.14 | 52.63 | 53.67 | 53.67 | -0.79% | 1,167,967 | 0.81 |
| Oct 21, 2026 | 54.06 | 55.28 | 53.55 | 54.10 | 54.10 | +0.19% | 1,276,021 | 0.87 |
| Oct 20, 2026 | 52.12 | 55.00 | 52.10 | 54.00 | 54.00 | +2.84% | 1,317,826 | 0.90 |
| Oct 19, 2026 | 52.78 | 53.15 | 52.42 | 52.51 | 52.51 | -0.06% | 1,106,429 | 0.75 |
| Oct 16, 2026 | 52.50 | 53.23 | 52.20 | 52.54 | 52.54 | +0.86% | 3,493,135 | 2.40 |
| Oct 15, 2026 | 51.83 | 52.34 | 51.72 | 52.09 | 52.09 | +1.48% | 4,901,569 | 3.46 |
| Oct 14, 2026 | 52.36 | 52.36 | 51.02 | 51.33 | 51.33 | -2.86% | 2,272,405 | 1.62 |
| Oct 13, 2026 | 53.59 | 53.82 | 52.81 | 52.84 | 52.84 | -0.30% | 1,449,370 | 1.03 |
| Oct 12, 2026 | 53.44 | 54.09 | 52.98 | 53.00 | 53.00 | -2.29% | 2,267,899 | 1.61 |
| Oct 09, 2026 | 53.81 | 54.46 | 52.70 | 54.24 | 54.24 | +0.37% | 2,757,340 | 1.99 |
| Oct 08, 2026 | 54.78 | 55.38 | 53.96 | 54.04 | 54.04 | -3.50% | 2,427,386 | 1.75 |
| Oct 07, 2026 | 54.72 | 56.03 | 54.72 | 56.00 | 56.00 | +0.24% | 1,519,821 | 1.10 |
| Oct 06, 2026 | 55.55 | 56.10 | 55.30 | 55.87 | 55.87 | +2.13% | 1,294,777 | 0.92 |
| Oct 05, 2026 | 54.21 | 55.00 | 54.11 | 54.70 | 54.70 | -0.64% | 919,031 | 0.64 |
| Oct 02, 2026 | 55.51 | 55.78 | 54.56 | 55.05 | 55.05 | +1.61% | 1,636,406 | 1.11 |
| Oct 01, 2026 | 54.82 | 55.17 | 53.29 | 54.18 | 54.18 | -1.51% | 2,743,210 | 1.88 |
| Sep 30, 2026 | 55.54 | 55.61 | 54.98 | 55.01 | 55.01 | -0.87% | 820,549 | 0.57 |
| Sep 29, 2026 | 55.66 | 55.76 | 54.91 | 55.49 | 55.49 | +0.65% | 737,138 | 0.51 |
| Sep 28, 2026 | 54.54 | 55.69 | 54.37 | 55.13 | 55.13 | -0.31% | 922,827 | 0.64 |
| Sep 25, 2026 | 54.94 | 55.72 | 54.19 | 55.30 | 55.30 | +2.33% | 1,232,449 | 0.85 |
| Sep 24, 2026 | 53.97 | 54.74 | 53.38 | 54.04 | 54.04 | -1.19% | 1,428,465 | 0.99 |
| Sep 23, 2026 | 55.02 | 55.02 | 54.15 | 54.69 | 54.69 | -2.08% | 1,656,310 | 1.16 |
| Sep 22, 2026 | 56.07 | 56.14 | 54.97 | 55.85 | 55.85 | +2.85% | 2,319,381 | 1.65 |
| Sep 21, 2026 | 53.97 | 54.40 | 53.40 | 54.30 | 54.30 | +1.48% | 1,555,316 | 1.11 |
| Sep 18, 2026 | 53.00 | 53.64 | 52.91 | 53.51 | 53.51 | +0.02% | 1,061,703 | 0.76 |
| Sep 17, 2026 | 53.41 | 53.61 | 52.94 | 53.50 | 53.50 | +1.65% | 2,045,336 | 1.48 |
| Sep 16, 2026 | 52.45 | 53.03 | 52.06 | 52.63 | 52.63 | +1.31% | 2,182,260 | 1.62 |
| Sep 15, 2026 | 53.21 | 53.30 | 51.68 | 51.95 | 51.95 | -2.28% | 2,498,545 | 1.89 |
| Sep 14, 2026 | 52.30 | 53.45 | 52.27 | 53.16 | 53.16 | -1.19% | 1,098,113 | 0.83 |
| Sep 11, 2026 | 53.93 | 54.01 | 53.15 | 53.80 | 53.80 | +2.33% | 2,442,082 | 1.89 |
| Sep 10, 2026 | 53.50 | 53.79 | 52.89 | 53.00 | 52.58 | -2.30% | 1,774,485 | 1.38 |
| Sep 09, 2026 | 54.01 | 54.39 | 53.73 | 54.25 | 53.82 | -0.22% | 2,087,658 | 1.65 |
| Sep 08, 2026 | 54.58 | 55.07 | 54.31 | 54.37 | 53.94 | -1.79% | 913,533 | 0.72 |
| Sep 07, 2026 | 55.39 | 56.40 | 55.21 | 55.36 | 54.92 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 55.39 | 56.40 | 55.21 | 55.36 | 54.92 | +1.21% | 1,455,823 | 1.15 |
| Sep 03, 2026 | 55.12 | 55.18 | 54.41 | 54.70 | 54.26 | +0.51% | 1,001,043 | 0.79 |
| Sep 02, 2026 | 55.40 | 55.40 | 54.40 | 54.42 | 53.99 | +1.11% | 1,191,989 | 0.95 |
| Sep 01, 2026 | 54.92 | 55.11 | 53.73 | 53.82 | 53.39 | -2.80% | 746,135 | 0.59 |
| Aug 31, 2026 | 55.51 | 55.70 | 55.37 | 55.37 | 54.93 | -1.35% | 552,765 | 0.43 |
| Aug 28, 2026 | 56.24 | 56.48 | 55.98 | 56.13 | 55.68 | +1.23% | 587,420 | 0.46 |
| Aug 27, 2026 | 56.38 | 56.38 | 55.31 | 55.45 | 55.01 | -2.19% | 1,470,383 | 1.15 |
| Aug 26, 2026 | 58.34 | 58.64 | 56.68 | 56.69 | 56.24 | -1.03% | 1,007,251 | 0.78 |
| Aug 25, 2026 | 57.18 | 57.32 | 56.74 | 57.28 | 56.82 | +1.22% | 939,667 | 0.72 |
| Aug 24, 2026 | 55.90 | 57.00 | 55.69 | 56.59 | 56.14 | +1.41% | 732,373 | 0.55 |