Ryanair Holdings plc - American Depositary Shares (RYAAY)

Last Price70.77

Change-1.30 (-1.80%)

NASDAQ · Last Trade: Feb 4th, 2:54 AM EST

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

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	70.74	71.34	70.33	70.77	1,272,653	70.77
2/02/2026	70.68	72.56	70.66	72.07	1,208,197	72.07
1/30/2026	70.50	71.36	70.03	70.60	1,683,878	70.60
1/29/2026	68.76	70.60	68.39	70.49	1,314,553	70.49
1/28/2026	69.48	69.60	68.46	68.70	1,904,215	68.70
1/27/2026	68.87	69.16	67.41	68.00	2,803,222	68.00
1/26/2026	68.73	70.20	68.26	69.00	2,502,019	69.00
1/23/2026	69.56	71.18	69.23	70.97	1,210,430	70.97
1/22/2026	71.33	71.96	70.69	70.92	1,311,679	70.92
1/21/2026	70.48	71.19	69.85	70.45	1,223,372	70.45
1/20/2026	69.64	69.82	68.84	69.50	1,633,605	69.50
1/16/2026	68.57	69.24	68.10	68.28	1,295,071	68.28
1/15/2026	68.88	69.30	68.44	69.00	1,317,582	68.55
1/14/2026	68.49	68.71	67.19	68.00	1,824,867	67.55
1/13/2026	68.90	69.06	67.90	68.01	1,075,425	67.56
1/12/2026	69.09	69.34	68.71	69.12	969,269	68.67
1/09/2026	70.63	70.76	69.43	69.76	1,043,248	69.30
1/08/2026	71.01	71.63	70.53	70.55	871,075	70.09
1/07/2026	71.50	71.89	71.13	71.49	1,129,743	71.02
1/06/2026	72.78	72.93	71.47	71.57	1,581,954	71.10
1/05/2026	72.64	74.24	72.42	73.82	913,449	73.33
1/02/2026	72.66	73.51	72.32	72.50	749,062	72.02
12/31/2025	72.80	73.04	72.17	72.19	364,213	71.72
12/30/2025	72.86	73.22	72.81	73.02	613,794	72.54
12/29/2025	72.78	72.99	72.44	72.73	962,906	72.25
12/26/2025	73.68	73.92	73.49	73.72	391,680	73.23
12/24/2025	72.82	73.68	72.64	73.50	341,522	73.02
12/23/2025	72.28	72.97	72.07	72.79	1,377,369	72.31
12/22/2025	71.53	73.24	71.53	73.11	1,725,619	72.63
12/19/2025	71.75	72.61	71.69	72.50	1,532,009	72.02
12/18/2025	71.00	72.19	70.76	71.75	1,053,209	71.28
12/17/2025	70.48	71.58	70.23	70.52	1,195,837	70.06
12/16/2025	70.92	71.64	70.36	70.54	1,220,401	70.08
12/15/2025	71.46	71.82	70.95	71.21	677,777	70.74
12/12/2025	70.71	71.53	70.71	71.21	882,414	70.74
12/11/2025	68.18	70.44	67.97	70.27	1,595,184	69.81
12/10/2025	66.14	67.40	66.00	67.30	1,018,242	66.86
12/09/2025	66.36	66.64	65.83	66.19	1,205,002	65.75
12/08/2025	67.19	67.64	65.98	66.11	1,216,833	65.67
12/05/2025	65.23	66.16	65.13	66.10	1,274,266	65.67
12/04/2025	65.72	65.72	64.78	64.97	1,339,771	64.54
12/03/2025	65.91	66.28	65.63	65.69	1,049,174	65.26
12/02/2025	67.21	67.23	65.94	66.15	1,214,792	65.71
12/01/2025	68.16	68.31	67.18	67.27	847,508	66.83
11/28/2025	67.92	68.26	67.72	68.16	441,806	67.71
11/26/2025	66.85	68.68	66.56	68.40	1,061,385	67.95
11/25/2025	65.89	67.71	65.86	67.33	1,482,580	66.89
11/24/2025	63.00	64.92	63.00	64.90	901,289	64.47
11/21/2025	61.35	62.99	60.91	62.13	769,490	61.72
11/20/2025	62.26	62.64	60.57	60.77	1,684,654	60.37
11/19/2025	63.42	63.59	61.73	61.88	1,701,317	61.47
11/18/2025	60.98	62.21	60.76	61.53	896,258	61.13
11/17/2025	63.03	63.13	61.11	61.34	905,819	60.94
11/14/2025	63.94	64.12	62.90	62.98	948,656	62.57
11/13/2025	65.40	65.85	64.44	64.61	745,537	64.18
11/12/2025	64.73	65.25	64.67	64.93	876,988	64.50
11/11/2025	64.81	65.29	64.50	64.66	431,059	64.23
11/10/2025	64.30	64.73	64.16	64.45	662,492	64.03
11/07/2025	62.75	64.05	62.28	63.81	681,373	63.39
11/06/2025	63.56	64.06	62.81	63.16	878,943	62.74
11/05/2025	64.40	64.62	64.01	64.19	1,583,577	63.77
11/04/2025	64.81	64.81	63.58	64.60	1,136,497	64.17