Ryanair Holdings plc - American Depositary Shares (RYAAY)

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

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	59.46	59.67	58.98	59.06	1,282,659	59.06
9/30/2025	58.95	60.26	58.64	60.22	1,457,550	60.22
9/29/2025	58.34	58.41	57.64	57.87	1,100,649	57.87
9/26/2025	58.08	58.54	57.75	57.79	1,443,356	57.79
9/25/2025	56.93	57.24	56.56	56.78	1,387,195	56.78
9/24/2025	56.93	57.04	56.50	56.69	1,278,528	56.69
9/23/2025	56.91	57.30	56.46	56.93	1,702,113	56.93
9/22/2025	55.74	55.80	55.14	55.19	942,728	55.19
9/19/2025	56.52	56.52	55.72	55.79	1,539,881	55.79
9/18/2025	56.19	56.96	55.81	56.75	1,016,224	56.75
9/17/2025	58.11	58.20	57.33	57.60	1,163,348	57.60
9/16/2025	57.94	58.28	57.70	57.81	998,731	57.81
9/15/2025	59.00	59.02	58.08	58.12	1,419,391	58.12
9/12/2025	59.14	59.14	58.38	58.68	1,049,844	58.68
9/11/2025	60.11	60.13	59.17	59.82	1,219,998	59.29
9/10/2025	59.13	59.38	58.50	58.77	887,309	58.25
9/09/2025	60.19	60.20	59.61	59.72	801,700	59.19
9/08/2025	60.02	60.55	59.51	59.81	1,202,110	59.28
9/05/2025	61.28	61.69	60.49	60.51	612,387	59.97
9/04/2025	60.76	61.12	60.25	60.29	1,179,455	59.75
9/03/2025	61.41	62.28	61.41	62.09	746,528	61.54
9/02/2025	60.19	61.11	59.81	61.00	1,325,961	60.46
8/29/2025	62.87	63.54	62.87	63.47	621,771	62.90
8/28/2025	63.31	63.40	62.73	63.28	694,225	62.72
8/27/2025	62.90	63.47	62.27	62.68	1,770,777	62.12
8/26/2025	66.00	66.03	65.50	65.95	769,141	65.36
8/25/2025	66.47	66.61	65.43	65.51	1,003,448	64.93
8/22/2025	65.62	66.75	65.54	66.72	510,897	66.12
8/21/2025	64.91	65.43	64.82	65.13	601,371	64.55
8/20/2025	65.76	65.85	64.97	65.37	850,638	64.79
8/19/2025	65.99	66.40	65.70	66.08	1,419,970	65.49
8/18/2025	66.73	66.78	65.65	65.68	862,372	65.09
8/15/2025	65.84	67.18	65.66	66.63	1,410,261	66.04
8/14/2025	65.64	66.25	65.24	65.84	1,006,883	65.25
8/13/2025	65.76	66.04	65.35	65.77	1,335,987	65.18
8/12/2025	64.30	65.70	64.30	65.49	1,017,816	64.91
8/11/2025	64.28	64.37	63.63	63.67	604,943	63.10
8/08/2025	64.70	65.10	64.31	64.41	758,932	63.84
8/07/2025	64.73	64.99	63.87	64.80	1,086,388	64.22
8/06/2025	63.81	64.70	63.36	64.61	1,067,709	64.03
8/05/2025	63.90	64.06	63.15	63.60	817,872	63.03
8/04/2025	62.95	63.80	62.75	63.77	566,525	63.20
8/01/2025	62.04	62.12	60.95	62.12	1,428,102	61.57
7/31/2025	62.67	62.85	61.70	62.27	1,140,197	61.71
7/30/2025	62.25	62.43	61.69	62.00	801,429	61.45
7/29/2025	63.10	63.28	62.55	62.88	1,060,891	62.32
7/28/2025	63.48	63.49	62.11	62.70	1,228,037	62.14
7/25/2025	62.11	63.91	61.67	63.79	3,160,438	63.22
7/24/2025	62.50	62.95	62.14	62.62	2,206,407	62.06
7/23/2025	60.58	62.59	60.50	62.50	2,846,991	61.94
7/22/2025	59.72	61.77	59.48	61.71	3,295,563	61.16
7/21/2025	58.64	60.01	58.14	59.86	2,355,555	59.33
7/18/2025	57.16	57.22	55.96	56.15	2,762,804	55.65
7/17/2025	56.96	58.31	56.90	58.04	1,867,442	57.52
7/16/2025	57.42	58.62	56.73	58.58	1,519,421	58.06
7/15/2025	57.29	57.87	56.91	57.53	1,436,818	57.02
7/14/2025	57.18	57.49	56.56	57.44	807,152	56.93
7/11/2025	58.01	58.60	57.28	57.47	1,260,200	56.96
7/10/2025	58.22	58.53	57.71	58.29	2,152,068	57.77
7/09/2025	58.65	58.86	57.83	57.86	1,611,826	57.34
7/08/2025	58.78	59.36	58.49	58.84	1,500,961	58.31
7/07/2025	58.47	58.80	58.05	58.29	1,019,737	57.77
7/03/2025	57.91	58.53	57.56	57.82	571,596	57.30
7/02/2025	57.36	58.55	56.99	58.27	1,004,785	57.75