Ryanair Holdings (RYAAY) Price: 54.70

Ryanair Holdings Plc (RYAAY)

54.70 -0.35 (-0.64%) USD | NASDAQ | Oct 05, 16:00

55.15 +0.45 (+0.82%) After-Hours: 05:57

Price Chart

Historical Price Data

View and export this data back to 1997. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 05, 2026	54.21	55.00	54.11	54.70	919233.0
Oct 02, 2026	55.51	55.78	54.56	55.05	1.636M
Oct 01, 2026	54.82	55.17	53.29	54.18	2.743M
Sep 30, 2026	55.54	55.60	54.98	55.01	820550.0
Sep 29, 2026	55.66	55.76	54.91	55.49	737139.0
Sep 28, 2026	54.54	55.69	54.37	55.13	922827.0
Sep 25, 2026	54.94	55.72	54.19	55.30	1.232M
Sep 24, 2026	53.97	54.74	53.38	54.04	1.428M
Sep 23, 2026	55.02	55.02	54.15	54.69	1.656M
Sep 22, 2026	56.07	56.14	54.97	55.85	2.319M
Sep 21, 2026	53.97	54.40	53.40	54.30	1.555M
Sep 18, 2026	53.00	53.64	52.91	53.51	1.062M
Sep 17, 2026	53.41	53.61	52.94	53.50	2.045M
Sep 16, 2026	52.45	53.03	52.06	52.63	2.182M
Sep 15, 2026	53.21	53.30	51.68	51.95	2.499M
Sep 14, 2026	52.30	53.45	52.26	53.16	1.098M
Sep 11, 2026	53.93	54.00	53.15	53.80	2.442M
Sep 10, 2026	53.50	53.79	52.89	53.00	1.774M
Sep 09, 2026	54.01	54.38	53.73	54.25	2.088M
Sep 08, 2026	54.58	55.06	54.30	54.37	913534.0
Sep 04, 2026	55.39	56.40	55.20	55.36	1.456M
Sep 03, 2026	55.12	55.18	54.41	54.70	1.001M
Sep 02, 2026	55.40	55.40	54.40	54.42	1.192M
Sep 01, 2026	54.92	55.11	53.73	53.82	746135.0
Aug 31, 2026	55.51	55.70	55.36	55.37	552765.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks