Ryanair Holdings plc - American Depositary Shares (RYAAY)

Last Price55.01

Change+0.00 (0.00%)

NASDAQ · Last Trade: Oct 1st, 4:59 AM EDT

Historical Prices For Ryanair Holdings plc - American Depositary Shares (RYAAY)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	55.54	55.60	54.98	55.01	820,545	55.01
9/29/2026	55.66	55.76	54.91	55.49	737,137	55.49
9/28/2026	54.50	55.69	54.37	55.13	922,825	55.13
9/25/2026	54.94	55.72	54.19	55.30	1,232,451	55.30
9/24/2026	53.97	54.73	53.38	54.04	1,428,463	54.04
9/23/2026	55.02	55.02	54.15	54.69	1,656,307	54.69
9/22/2026	56.07	56.13	54.97	55.85	2,319,379	55.85
9/21/2026	53.97	54.40	53.40	54.30	1,555,314	54.30
9/18/2026	53.00	53.64	52.91	53.51	1,061,704	53.51
9/17/2026	53.41	53.61	52.94	53.50	2,045,349	53.50
9/16/2026	52.45	53.03	52.06	52.63	2,182,079	52.63
9/15/2026	53.21	53.30	51.68	51.95	2,498,542	51.95
9/14/2026	52.30	53.45	52.27	53.16	1,098,109	53.16
9/11/2026	53.93	54.01	53.15	53.80	2,444,837	53.80
9/10/2026	53.50	53.79	52.89	53.00	1,774,483	52.56
9/09/2026	54.01	54.38	53.73	54.25	2,087,657	53.80
9/08/2026	54.58	55.06	54.30	54.37	913,531	53.92
9/04/2026	55.39	56.40	55.20	55.36	1,455,823	54.90
9/03/2026	55.12	55.18	54.41	54.70	1,001,042	54.24
9/02/2026	55.40	55.40	54.40	54.42	1,191,988	53.97
9/01/2026	54.92	55.11	53.73	53.82	746,091	53.37
8/31/2026	55.51	55.70	55.37	55.37	552,765	54.91
8/28/2026	56.24	56.48	55.98	56.13	587,420	55.66
8/27/2026	56.38	56.38	55.31	55.45	1,470,383	54.99
8/26/2026	58.34	58.63	56.68	56.69	1,005,629	56.22
8/25/2026	57.18	57.32	56.74	57.28	939,665	56.80
8/24/2026	55.90	57.00	55.69	56.59	732,354	56.12
8/21/2026	55.54	55.89	54.93	55.80	2,012,639	55.33
8/20/2026	54.27	54.86	54.06	54.51	2,317,828	54.05
8/19/2026	55.58	55.58	54.73	54.79	2,177,238	54.33
8/18/2026	56.65	56.73	55.37	55.41	1,503,984	54.95
8/17/2026	58.57	58.87	57.29	57.34	835,564	56.86
8/14/2026	58.97	59.08	58.59	58.81	539,934	58.32
8/13/2026	60.19	60.26	59.08	59.17	672,857	58.68
8/12/2026	60.59	60.80	59.32	59.36	1,250,664	58.86
8/11/2026	59.53	59.89	59.24	59.37	618,240	58.87
8/10/2026	60.09	60.26	59.36	59.51	570,146	59.01
8/07/2026	60.55	60.79	59.98	60.19	484,358	59.69
8/06/2026	60.78	61.42	60.26	60.55	466,476	60.04
8/05/2026	60.45	61.73	60.34	61.19	1,000,791	60.68
8/04/2026	60.18	61.09	60.14	60.19	849,269	59.69
8/03/2026	59.96	60.58	59.34	59.96	940,394	59.46
7/31/2026	59.39	59.57	58.39	58.51	1,121,292	58.02
7/30/2026	59.32	60.33	58.81	60.17	1,089,810	59.67
7/29/2026	58.11	58.67	57.55	57.86	1,009,116	57.38
7/28/2026	58.31	59.92	57.49	59.79	2,161,733	59.29
7/27/2026	58.79	59.02	57.27	57.47	1,860,802	56.99
7/24/2026	57.54	58.09	56.83	56.85	2,048,296	56.37
7/23/2026	56.84	57.25	55.86	56.35	1,654,129	55.88
7/22/2026	58.41	59.05	57.78	58.41	1,866,722	57.92
7/21/2026	59.19	60.32	58.68	58.80	2,068,811	58.31
7/20/2026	60.75	61.31	58.51	58.91	2,403,164	58.42
7/17/2026	64.53	64.70	62.50	62.57	1,375,348	62.05
7/16/2026	66.32	66.51	65.65	66.36	1,553,957	65.81
7/15/2026	64.49	67.59	64.49	66.63	2,778,036	66.07
7/14/2026	64.13	64.63	63.89	64.29	1,190,695	63.75
7/13/2026	64.11	64.23	63.47	63.91	2,441,792	63.38
7/10/2026	65.14	65.87	64.55	64.63	1,489,347	64.09
7/09/2026	63.87	65.12	63.73	64.15	2,608,490	63.61
7/08/2026	64.90	65.80	64.48	65.51	2,991,065	64.96
7/07/2026	66.59	66.94	65.93	66.35	3,519,297	65.80
7/06/2026	65.24	67.13	65.24	67.06	1,849,777	66.50
7/02/2026	64.86	66.17	64.00	65.49	1,394,560	64.94
7/01/2026	63.73	63.81	62.84	63.48	752,295	62.95