Comparing Back to the side-by-side chart ↗
Ryanair Holdings plc (RYA.IR) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Downtrend stack — Trades -0.5% vs the 50-day and -7.9% vs the 200-day average, 23.5% below the 52-week high and +8.4% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Ryanair Holdings plc trades 0.5% below its 50-day and 7.9% below its 200-day moving average. (as of 2026-10-30)
Ryanair operates scheduled passenger flights across Ireland, Italy, Spain, the United Kingdom and other countries, and sells extra services alongside the ticket: onboard food and duty-free, car hire, travel insurance, accommodation, airport transfers and parking, mostly booked through its website and app. It also handles some of its own passenger and aircraft services, including ticketing and maintenance.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the RYA.IR overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 22.95 | 23.01 | 22.63 | 22.90 | -0.30% | 2,745,060 |
| 2026-10-29 | 22.70 | 23.00 | 22.59 | 22.97 | +1.19% | 3,026,975 |
| 2026-10-28 | 23.22 | 23.24 | 22.54 | 22.70 | -2.16% | 1,628,114 |
| 2026-10-27 | 22.91 | 23.35 | 22.78 | 23.20 | +0.91% | 2,658,852 |
| 2026-10-26 | 22.81 | 23.18 | 22.79 | 22.99 | +2.04% | 1,881,452 |
| 2026-10-23 | 22.92 | 23.06 | 22.32 | 22.53 | -1.87% | 1,984,461 |
| 2026-10-22 | 23.17 | 23.25 | 22.78 | 22.96 | -2.59% | 1,977,558 |
| 2026-10-21 | 23.29 | 23.58 | 22.97 | 23.57 | +0.94% | 1,423,068 |
| 2026-10-20 | 22.70 | 23.67 | 22.20 | 23.35 | +2.64% | 1,983,604 |
| 2026-10-19 | 22.51 | 22.84 | 22.44 | 22.75 | -0.13% | 1,963,720 |
| 2026-10-16 | 22.61 | 22.78 | 22.41 | 22.78 | +1.56% | 4,778,681 |
| 2026-10-15 | 22.12 | 22.46 | 22.12 | 22.43 | +1.49% | 3,291,867 |
| 2026-10-14 | 22.71 | 22.86 | 22.10 | 22.10 | -2.69% | 4,116,881 |
| 2026-10-13 | 23.10 | 23.23 | 22.63 | 22.71 | -1.35% | 1,728,489 |
| 2026-10-12 | 23.14 | 23.20 | 22.75 | 23.02 | +1.14% | 1,935,728 |
| 2026-10-09 | 23.42 | 23.67 | 22.68 | 22.76 | -2.61% | 1,964,416 |
| 2026-10-08 | 23.80 | 23.82 | 23.17 | 23.37 | -2.54% | 3,203,124 |
| 2026-10-07 | 23.96 | 24.22 | 23.71 | 23.98 | -0.95% | 1,325,693 |
| 2026-10-06 | 23.79 | 24.27 | 23.65 | 24.21 | +2.28% | 1,599,330 |
| 2026-10-05 | 23.72 | 23.77 | 23.42 | 23.67 | -0.50% | 1,360,629 |
| 2026-10-02 | 23.12 | 23.92 | 23.12 | 23.79 | +3.52% | 3,071,506 |
| 2026-10-01 | 23.47 | 23.72 | 22.93 | 22.98 | -2.17% | 1,185,089 |
| 2026-09-30 | 23.67 | 23.96 | 23.40 | 23.49 | +0.21% | 1,809,554 |
| 2026-09-29 | 22.95 | 23.79 | 22.95 | 23.44 | +0.26% | 1,001,662 |
| 2026-09-28 | 23.40 | 23.44 | 23.15 | 23.38 | +0.60% | 1,270,999 |
| 2026-09-25 | 22.98 | 23.36 | 22.91 | 23.24 | +2.29% | 1,877,729 |
| 2026-09-24 | 22.80 | 23.13 | 22.52 | 22.72 | -2.07% | 1,297,130 |
| 2026-09-23 | 23.60 | 23.74 | 22.99 | 23.20 | -1.11% | 1,721,050 |
| 2026-09-22 | 22.80 | 23.93 | 22.60 | 23.46 | +3.08% | 2,455,090 |
| 2026-09-21 | 22.94 | 23.00 | 22.57 | 22.76 | +0.62% | 766,676 |
| 2026-09-18 | 22.63 | 22.74 | 22.48 | 22.62 | +0.09% | 2,581,197 |
| 2026-09-17 | 22.54 | 22.70 | 22.40 | 22.60 | +1.25% | 1,848,963 |
| 2026-09-16 | 22.07 | 22.37 | 21.93 | 22.32 | +1.45% | 3,752,350 |
| 2026-09-15 | 22.25 | 22.58 | 21.94 | 22.00 | -1.12% | 1,331,572 |
| 2026-09-14 | 22.36 | 22.41 | 22.05 | 22.25 | -1.64% | 1,706,852 |
| 2026-09-11 | 22.46 | 22.72 | 22.33 | 22.62 | +0.71% | 1,786,385 |
| 2026-09-10 | 22.50 | 22.70 | 22.26 | 22.46 | -0.62% | 1,777,144 |
| 2026-09-09 | 22.60 | 22.67 | 22.40 | 22.60 | -1.22% | 1,337,346 |
| 2026-09-08 | 22.75 | 22.95 | 22.69 | 22.88 | +0.57% | 862,364 |
| 2026-09-07 | 23.28 | 23.28 | 22.75 | 22.75 | -2.36% | 1,138,425 |
| 2026-09-04 | 23.05 | 23.46 | 22.88 | 23.30 | +2.33% | 1,604,877 |
| 2026-09-03 | 23.00 | 23.29 | 22.73 | 22.77 | -0.87% | 953,037 |
| 2026-09-02 | 22.60 | 23.37 | 22.42 | 22.97 | +1.06% | 1,501,566 |
| 2026-09-01 | 23.15 | 23.20 | 22.68 | 22.73 | -2.03% | 1,695,607 |
| 2026-08-31 | 23.30 | 23.44 | 23.19 | 23.20 | -1.36% | 1,238,098 |
| 2026-08-28 | 23.43 | 23.61 | 23.36 | 23.52 | +1.60% | 897,290 |
| 2026-08-27 | 23.74 | 23.87 | 23.13 | 23.15 | -3.30% | 1,449,594 |
| 2026-08-26 | 23.76 | 24.38 | 23.75 | 23.94 | +1.23% | 1,227,945 |
| 2026-08-25 | 23.62 | 24.00 | 23.43 | 23.65 | +0.42% | 1,373,813 |
| 2026-08-24 | 23.01 | 23.55 | 23.01 | 23.55 | +2.17% | 1,147,790 |
| 2026-08-21 | 22.67 | 23.11 | 22.53 | 23.05 | +1.10% | 1,621,048 |
| 2026-08-20 | 22.80 | 22.82 | 22.32 | 22.80 | -0.26% | 3,769,440 |
| 2026-08-19 | 23.32 | 23.32 | 22.73 | 22.86 | -0.61% | 3,931,473 |
| 2026-08-18 | 24.00 | 24.00 | 23.00 | 23.00 | -4.37% | 2,619,316 |
| 2026-08-17 | 24.76 | 24.76 | 24.02 | 24.05 | -1.43% | 933,632 |
| 2026-08-14 | 24.76 | 24.86 | 24.35 | 24.40 | -1.01% | 731,103 |
| 2026-08-13 | 25.00 | 25.21 | 24.65 | 24.65 | -1.00% | 1,148,293 |
| 2026-08-12 | 24.82 | 25.30 | 24.75 | 24.90 | +0.69% | 1,975,574 |
| 2026-08-11 | 24.76 | 24.85 | 24.46 | 24.73 | -0.68% | 1,299,822 |
| 2026-08-10 | 24.99 | 25.00 | 24.72 | 24.90 | -0.32% | 1,489,130 |
| 2026-08-07 | 25.23 | 25.32 | 24.88 | 24.98 | -1.11% | 1,284,482 |
| 2026-08-06 | 25.24 | 25.49 | 24.91 | 25.26 | -0.79% | 1,647,023 |
| 2026-08-05 | 25.42 | 25.56 | 25.00 | 25.46 | +0.95% | 1,321,438 |
| 2026-08-04 | 24.95 | 25.22 | 24.26 | 25.22 | +1.69% | 1,222,188 |
| 2026-08-03 | 24.90 | 25.23 | 24.65 | 24.80 | +2.23% | 1,307,452 |
| 2026-07-31 | 25.10 | 25.60 | 24.26 | 24.26 | -3.35% | 3,581,459 |
| 2026-07-30 | 24.50 | 25.19 | 24.31 | 25.10 | +2.74% | 1,309,917 |
| 2026-07-29 | 25.02 | 25.08 | 24.43 | 24.43 | -1.41% | 1,988,153 |
| 2026-07-28 | 24.78 | 24.99 | 24.41 | 24.78 | +0.85% | 2,145,311 |
| 2026-07-27 | 25.10 | 25.39 | 24.46 | 24.57 | +1.03% | 1,846,102 |
| 2026-07-24 | 23.50 | 24.37 | 23.50 | 24.32 | +4.29% | 1,520,990 |
| 2026-07-23 | 24.53 | 24.53 | 23.32 | 23.32 | -5.13% | 2,778,854 |
| 2026-07-22 | 24.80 | 24.95 | 24.24 | 24.58 | -1.88% | 2,749,633 |
| 2026-07-21 | 24.65 | 25.05 | 24.53 | 25.05 | +1.09% | 2,049,695 |
| 2026-07-20 | 24.98 | 24.98 | 23.98 | 24.78 | -4.55% | 5,362,335 |
| 2026-07-17 | 26.41 | 26.60 | 25.76 | 25.96 | -2.55% | 2,307,641 |
| 2026-07-16 | 26.98 | 27.02 | 26.52 | 26.64 | -1.00% | 1,438,355 |
| 2026-07-15 | 26.47 | 27.17 | 26.07 | 26.91 | +2.05% | 2,028,626 |
| 2026-07-14 | 26.11 | 26.52 | 25.58 | 26.37 | +0.46% | 1,657,240 |
| 2026-07-13 | 26.56 | 26.63 | 26.14 | 26.25 | -2.20% | 1,658,041 |
| 2026-07-10 | 26.80 | 27.36 | 26.59 | 26.84 | +0.90% | 1,332,213 |
| 2026-07-09 | 27.07 | 27.21 | 26.12 | 26.60 | -0.56% | 2,370,465 |
| 2026-07-08 | 27.32 | 27.65 | 26.34 | 26.75 | -2.59% | 3,857,480 |
| 2026-07-07 | 27.63 | 27.99 | 27.46 | 27.46 | -0.15% | 2,488,866 |
| 2026-07-06 | 27.43 | 27.89 | 27.36 | 27.50 | +2.04% | 1,553,672 |
| 2026-07-03 | 27.75 | 27.75 | 26.95 | 26.95 | -2.36% | 1,000,794 |
| 2026-07-02 | 26.80 | 27.70 | 26.75 | 27.60 | +2.22% | 1,632,196 |
| 2026-07-01 | 27.47 | 27.47 | 26.67 | 27.00 | -1.28% | 5,363,289 |
| 2026-06-30 | 27.21 | 27.46 | 26.90 | 27.35 | +0.81% | 1,705,387 |
| 2026-06-29 | 27.12 | 27.21 | 26.57 | 27.13 | -0.18% | 2,151,181 |
| 2026-06-26 | 27.18 | 27.45 | 27.08 | 27.18 | -0.80% | 2,028,330 |
| 2026-06-25 | 27.13 | 27.65 | 27.01 | 27.40 | +1.18% | 2,220,070 |
| 2026-06-24 | 26.25 | 27.08 | 25.97 | 27.08 | +3.24% | 2,654,637 |
| 2026-06-23 | 26.21 | 26.39 | 25.92 | 26.23 | -0.38% | 1,967,097 |
| 2026-06-22 | 25.72 | 26.56 | 25.57 | 26.33 | +2.37% | 2,219,116 |
| 2026-06-19 | 25.70 | 25.96 | 25.47 | 25.72 | -0.50% | 5,323,977 |
| 2026-06-18 | 25.25 | 26.03 | 25.21 | 25.85 | +1.49% | 2,471,467 |
| 2026-06-17 | 25.96 | 26.18 | 25.18 | 25.47 | -2.19% | 2,367,325 |
| 2026-06-16 | 25.82 | 26.04 | 25.72 | 26.04 | +0.81% | 1,456,148 |
| 2026-06-15 | 26.01 | 26.55 | 25.50 | 25.83 | +2.95% | 2,840,149 |
| 2026-06-12 | 25.05 | 26.25 | 25.00 | 25.09 | +4.37% | 5,388,134 |
| 2026-06-11 | 23.20 | 24.11 | 23.20 | 24.04 | +1.22% | 3,503,696 |
| 2026-06-10 | 24.00 | 24.13 | 23.59 | 23.75 | -0.88% | 2,968,712 |
| 2026-06-09 | 23.40 | 24.35 | 23.37 | 23.96 | +0.93% | 2,063,776 |
| 2026-06-08 | 23.37 | 24.01 | 23.22 | 23.74 | -0.59% | 1,818,304 |
| 2026-06-05 | 23.95 | 24.02 | 23.63 | 23.88 | +0.04% | 1,690,306 |
| 2026-06-04 | 24.03 | 24.39 | 23.87 | 23.87 | -0.54% | 2,582,083 |
| 2026-06-03 | 24.37 | 24.42 | 23.86 | 24.00 | -2.83% | 3,134,486 |
| 2026-06-02 | 24.88 | 25.22 | 24.64 | 24.70 | +1.23% | 2,195,717 |
| 2026-06-01 | 25.15 | 25.34 | 24.20 | 24.40 | -2.90% | 2,432,333 |
| 2026-05-29 | 25.27 | 25.66 | 24.81 | 25.13 | +0.44% | 41,173,317 |
| 2026-05-28 | 25.28 | 25.44 | 24.66 | 25.02 | -2.19% | 2,203,616 |
| 2026-05-27 | 25.08 | 25.80 | 25.08 | 25.58 | +1.91% | 3,212,493 |
| 2026-05-26 | 25.29 | 25.57 | 25.09 | 25.10 | -1.84% | 2,726,357 |
| 2026-05-25 | 25.00 | 25.57 | 25.00 | 25.57 | +4.92% | 3,419,186 |
| 2026-05-22 | 23.86 | 24.48 | 23.60 | 24.37 | +3.88% | 5,702,513 |
| 2026-05-21 | 23.32 | 23.75 | 23.18 | 23.46 | -0.30% | 3,674,640 |
| 2026-05-20 | 22.43 | 23.57 | 22.35 | 23.53 | +5.28% | 5,301,865 |
| 2026-05-19 | 22.76 | 22.98 | 22.20 | 22.35 | -3.20% | 4,205,522 |
| 2026-05-18 | 21.78 | 23.50 | 21.12 | 23.09 | +4.86% | 5,257,864 |
| 2026-05-15 | 22.30 | 22.35 | 21.77 | 22.02 | -1.96% | 2,754,975 |
| 2026-05-14 | 22.74 | 22.84 | 22.20 | 22.46 | -1.62% | 2,831,882 |
| 2026-05-13 | 22.80 | 22.99 | 22.41 | 22.83 | -0.09% | 3,147,278 |
| 2026-05-12 | 23.01 | 23.29 | 22.85 | 22.85 | -1.93% | 2,763,829 |
| 2026-05-11 | 23.70 | 23.82 | 23.26 | 23.30 | -2.02% | 2,131,861 |
| 2026-05-08 | 24.50 | 24.51 | 23.74 | 23.78 | -3.65% | 1,921,234 |
| 2026-05-07 | 24.47 | 25.03 | 24.22 | 24.68 | +1.82% | 2,964,697 |
| 2026-05-06 | 22.56 | 24.51 | 22.41 | 24.24 | +10.18% | 5,605,570 |
| 2026-05-05 | 22.20 | 22.25 | 21.76 | 22.00 | -1.87% | 3,036,732 |
| 2026-04-30 | 21.86 | 22.52 | 21.79 | 22.42 | +1.54% | 3,058,826 |
| 2026-04-29 | 21.99 | 22.15 | 21.69 | 22.08 | +0.09% | 1,524,818 |
| 2026-04-28 | 22.56 | 22.68 | 21.60 | 22.06 | -2.39% | 3,812,143 |
| 2026-04-27 | 22.97 | 23.05 | 22.52 | 22.60 | -1.44% | 2,656,915 |
| 2026-04-24 | 23.20 | 23.50 | 22.90 | 22.93 | -2.34% | 3,170,635 |
| 2026-04-23 | 23.50 | 23.78 | 23.02 | 23.48 | -1.59% | 3,406,593 |
| 2026-04-22 | 24.28 | 24.37 | 23.86 | 23.86 | -2.09% | 1,440,622 |
| 2026-04-21 | 24.75 | 25.03 | 24.34 | 24.37 | -2.40% | 1,543,292 |
| 2026-04-20 | 24.81 | 25.19 | 24.60 | 24.97 | -2.84% | 2,407,947 |
| 2026-04-17 | 23.93 | 26.00 | 23.90 | 25.70 | +7.53% | 3,779,266 |
| 2026-04-16 | 24.90 | 25.03 | 23.74 | 23.90 | -6.35% | 3,430,960 |
| 2026-04-15 | 25.80 | 25.86 | 25.22 | 25.52 | -1.62% | 1,474,927 |
| 2026-04-14 | 25.68 | 25.99 | 25.64 | 25.94 | +1.41% | 1,296,871 |
| 2026-04-13 | 25.60 | 25.67 | 25.18 | 25.58 | -1.77% | 1,335,703 |
| 2026-04-10 | 26.05 | 26.69 | 25.85 | 26.04 | +0.70% | 1,463,744 |
| 2026-04-09 | 26.40 | 26.65 | 25.56 | 25.86 | -3.51% | 1,594,934 |
| 2026-04-08 | 27.00 | 27.60 | 26.23 | 26.80 | +10.61% | 4,383,729 |
| 2026-04-07 | 24.79 | 24.79 | 24.13 | 24.23 | -0.86% | 1,641,734 |
| 2026-04-02 | 24.41 | 24.82 | 24.22 | 24.44 | -2.04% | 1,533,906 |
| 2026-04-01 | 25.95 | 25.97 | 24.42 | 24.95 | +4.52% | 1,799,794 |
| 2026-03-31 | 23.60 | 24.33 | 23.56 | 23.87 | -0.13% | 2,750,135 |
| 2026-03-30 | 24.37 | 24.44 | 23.84 | 23.90 | -2.89% | 2,486,945 |
| 2026-03-27 | 24.93 | 24.93 | 24.57 | 24.61 | -0.89% | 1,398,608 |
| 2026-03-26 | 24.90 | 25.15 | 24.62 | 24.83 | -1.27% | 1,606,956 |
| 2026-03-25 | 25.20 | 25.48 | 24.86 | 25.15 | +2.44% | 2,485,889 |
| 2026-03-24 | 24.56 | 24.71 | 24.14 | 24.55 | +0.20% | 1,453,842 |
| 2026-03-23 | 23.42 | 25.08 | 23.05 | 24.50 | +2.55% | 2,008,067 |
| 2026-03-20 | 24.98 | 24.99 | 23.87 | 23.89 | -2.53% | 9,124,689 |
| 2026-03-19 | 24.76 | 24.99 | 24.42 | 24.51 | -3.05% | 4,961,708 |
| 2026-03-18 | 25.54 | 25.82 | 25.07 | 25.28 | +0.80% | 3,389,794 |
| 2026-03-17 | 25.62 | 25.75 | 25.05 | 25.08 | -1.53% | 3,250,097 |
| 2026-03-16 | 25.60 | 25.80 | 25.19 | 25.47 | -0.55% | 1,347,366 |
| 2026-03-13 | 25.58 | 25.77 | 25.41 | 25.61 | -0.89% | 2,407,305 |
| 2026-03-12 | 26.38 | 26.38 | 25.77 | 25.84 | -2.89% | 2,605,186 |
| 2026-03-11 | 26.50 | 26.61 | 26.23 | 26.61 | +1.03% | 5,297,944 |
| 2026-03-10 | 26.50 | 26.78 | 26.07 | 26.34 | +3.21% | 1,734,952 |
| 2026-03-09 | 25.30 | 25.66 | 25.12 | 25.52 | -2.56% | 5,017,163 |
| 2026-03-06 | 26.27 | 26.50 | 25.43 | 26.19 | +1.00% | 2,112,641 |
| 2026-03-05 | 26.73 | 27.01 | 25.87 | 25.93 | -3.96% | 1,844,166 |
| 2026-03-04 | 26.28 | 27.31 | 26.15 | 27.00 | +2.27% | 2,282,168 |
| 2026-03-03 | 26.48 | 26.54 | 25.90 | 26.40 | -2.19% | 2,354,083 |
| 2026-03-02 | 24.80 | 27.32 | 24.75 | 26.99 | -1.57% | 3,373,646 |
| 2026-02-27 | 28.20 | 28.31 | 27.40 | 27.42 | -2.42% | 5,301,598 |
| 2026-02-26 | 27.60 | 28.31 | 27.58 | 28.10 | +2.26% | 2,406,746 |
| 2026-02-25 | 27.05 | 27.48 | 26.76 | 27.48 | +1.70% | 2,841,303 |
| 2026-02-24 | 26.60 | 27.02 | 26.40 | 27.02 | +1.66% | 1,292,894 |
| 2026-02-23 | 26.80 | 27.13 | 26.51 | 26.58 | -0.64% | 1,186,974 |
| 2026-02-20 | 26.54 | 26.90 | 26.51 | 26.75 | +0.53% | 1,419,508 |
| 2026-02-19 | 27.31 | 27.41 | 26.36 | 26.61 | -2.17% | 2,694,923 |
| 2026-02-18 | 27.55 | 27.69 | 26.84 | 27.20 | -1.05% | 1,254,973 |
| 2026-02-17 | 27.45 | 27.70 | 27.29 | 27.49 | +0.15% | 907,952 |
| 2026-02-16 | 26.98 | 27.71 | 26.98 | 27.45 | +2.46% | 918,796 |
| 2026-02-13 | 26.76 | 27.14 | 26.59 | 26.79 | +0.34% | 2,816,089 |
| 2026-02-12 | 26.58 | 26.99 | 26.51 | 26.70 | +0.68% | 2,003,271 |
| 2026-02-11 | 27.40 | 27.47 | 26.52 | 26.52 | -3.32% | 3,025,790 |
| 2026-02-10 | 27.85 | 27.97 | 27.38 | 27.43 | -2.73% | 2,032,256 |
| 2026-02-09 | 28.23 | 28.57 | 28.09 | 28.20 | +0.64% | 1,592,583 |
| 2026-02-06 | 27.99 | 28.06 | 27.61 | 28.02 | -0.85% | 1,856,494 |
| 2026-02-05 | 28.94 | 28.96 | 28.20 | 28.26 | -2.01% | 925,505 |
| 2026-02-04 | 28.96 | 29.08 | 28.75 | 28.84 | -0.48% | 1,146,095 |
| 2026-02-03 | 29.34 | 29.35 | 28.65 | 28.98 | -0.72% | 1,798,694 |
| 2026-02-02 | 28.43 | 29.19 | 28.43 | 29.19 | +2.03% | 940,046 |
| 2026-01-30 | 28.50 | 28.92 | 28.42 | 28.61 | +1.35% | 2,093,444 |
| 2026-01-29 | 28.05 | 28.45 | 27.90 | 28.23 | -0.21% | 1,804,576 |
| 2026-01-28 | 27.55 | 28.42 | 27.42 | 28.29 | +2.09% | 2,166,365 |
| 2026-01-27 | 27.90 | 28.17 | 27.49 | 27.71 | -1.18% | 1,332,982 |
| 2026-01-26 | 28.95 | 28.95 | 27.74 | 28.04 | -2.33% | 2,698,044 |
| 2026-01-23 | 29.41 | 29.43 | 28.51 | 28.71 | -2.38% | 1,565,921 |
| 2026-01-22 | 29.20 | 29.72 | 29.20 | 29.41 | +1.31% | 1,849,899 |
| 2026-01-21 | 28.49 | 29.32 | 28.49 | 29.03 | +1.90% | 1,824,477 |
| 2026-01-20 | 29.18 | 29.50 | 28.49 | 28.49 | -1.18% | 1,484,560 |
| 2026-01-19 | 28.43 | 28.89 | 28.35 | 28.83 | +0.10% | 1,147,710 |
| 2026-01-16 | 28.95 | 29.00 | 28.66 | 28.80 | -0.55% | 879,725 |
| 2026-01-15 | 28.16 | 28.96 | 28.16 | 28.96 | +2.15% | 1,293,339 |
| 2026-01-14 | 28.55 | 28.67 | 28.18 | 28.35 | -0.67% | 1,847,236 |
| 2026-01-13 | 28.86 | 28.94 | 28.45 | 28.54 | -0.70% | 1,171,098 |
| 2026-01-12 | 29.10 | 29.10 | 28.55 | 28.74 | -1.24% | 1,199,257 |
| 2026-01-09 | 29.42 | 29.46 | 28.93 | 29.10 | -1.52% | 1,162,263 |
| 2026-01-08 | 29.76 | 29.76 | 29.42 | 29.55 | -0.81% | 1,222,952 |
| 2026-01-07 | 29.43 | 29.79 | 29.17 | 29.79 | +0.24% | 1,193,801 |
| 2026-01-06 | 29.85 | 29.96 | 29.48 | 29.72 | -0.83% | 1,275,766 |
| 2026-01-05 | 29.90 | 30.02 | 29.50 | 29.97 | +0.91% | 909,869 |
| 2026-01-02 | 29.24 | 29.70 | 29.24 | 29.70 | +0.51% | 653,740 |
| 2025-12-31 | 29.56 | 29.63 | 29.43 | 29.55 | -0.44% | 430,452 |
| 2025-12-30 | 29.41 | 29.72 | 29.29 | 29.68 | +0.85% | 824,129 |
| 2025-12-29 | 29.84 | 29.84 | 29.26 | 29.43 | -0.24% | 1,186,662 |
| 2025-12-24 | 29.43 | 29.53 | 29.34 | 29.50 | +0.17% | 245,064 |
| 2025-12-23 | 29.59 | 29.65 | 29.31 | 29.45 | -0.17% | 830,890 |
| 2025-12-22 | 29.57 | 29.67 | 29.31 | 29.50 | +0.00% | 1,652,796 |
| 2025-12-19 | 29.60 | 29.72 | 29.43 | 29.50 | -0.41% | 8,222,062 |
| 2025-12-18 | 29.46 | 29.75 | 29.32 | 29.62 | +0.58% | 1,671,011 |
| 2025-12-17 | 29.26 | 29.58 | 29.17 | 29.45 | -0.24% | 1,929,049 |
| 2025-12-16 | 29.45 | 29.73 | 29.26 | 29.52 | -0.30% | 2,377,781 |
| 2025-12-15 | 29.50 | 30.15 | 29.48 | 29.61 | -0.13% | 2,800,994 |
| 2025-12-12 | 29.36 | 29.89 | 29.32 | 29.65 | +2.00% | 1,673,335 |
| 2025-12-11 | 28.31 | 29.07 | 28.24 | 29.07 | +3.09% | 1,180,538 |
| 2025-12-10 | 28.09 | 28.21 | 27.92 | 28.20 | +0.25% | 1,473,545 |
| 2025-12-09 | 28.14 | 28.24 | 27.77 | 28.13 | -0.57% | 1,330,275 |
| 2025-12-08 | 28.00 | 28.46 | 27.76 | 28.29 | +1.22% | 1,014,268 |
| 2025-12-05 | 27.40 | 27.95 | 27.40 | 27.95 | +1.01% | 1,235,570 |
| 2025-12-04 | 27.34 | 27.79 | 27.32 | 27.67 | -0.18% | 1,238,176 |
| 2025-12-03 | 27.81 | 27.81 | 27.47 | 27.72 | +0.07% | 1,247,343 |
| 2025-12-02 | 28.14 | 28.14 | 27.61 | 27.70 | -1.35% | 1,558,393 |
| 2025-12-01 | 28.12 | 28.35 | 28.08 | 28.08 | -0.50% | 1,462,320 |
| 2025-11-28 | 28.55 | 28.55 | 28.04 | 28.22 | -1.05% | 1,222,358 |
| 2025-11-27 | 28.55 | 28.55 | 28.31 | 28.52 | -0.07% | 886,672 |
| 2025-11-26 | 28.05 | 28.54 | 27.80 | 28.54 | +1.78% | 3,991,160 |
| 2025-11-25 | 27.24 | 28.45 | 26.98 | 28.04 | +2.90% | 2,310,733 |
| 2025-11-24 | 26.70 | 27.50 | 26.60 | 27.25 | +2.68% | 3,515,178 |
| 2025-11-21 | 25.77 | 26.54 | 25.77 | 26.54 | +1.30% | 1,328,199 |
| 2025-11-20 | 26.44 | 26.62 | 26.20 | 26.20 | -1.02% | 1,399,593 |
| 2025-11-19 | 25.80 | 26.85 | 25.68 | 26.47 | +3.00% | 1,391,504 |
| 2025-11-18 | 25.79 | 25.87 | 25.55 | 25.70 | -2.39% | 1,497,082 |
| 2025-11-17 | 26.63 | 26.72 | 26.32 | 26.33 | -1.83% | 904,598 |
| 2025-11-14 | 26.90 | 27.28 | 26.61 | 26.82 | -1.76% | 1,105,356 |
| 2025-11-13 | 27.28 | 27.52 | 27.20 | 27.30 | +0.15% | 1,279,431 |
| 2025-11-12 | 27.23 | 27.29 | 26.75 | 27.26 | +0.33% | 2,214,618 |
| 2025-11-11 | 27.13 | 27.26 | 26.95 | 27.17 | +0.41% | 947,554 |
| 2025-11-10 | 26.54 | 27.06 | 26.54 | 27.06 | +2.42% | 981,029 |
| 2025-11-07 | 26.60 | 26.70 | 25.92 | 26.42 | -0.94% | 1,530,210 |
| 2025-11-06 | 26.88 | 26.88 | 26.48 | 26.67 | -0.82% | 1,515,461 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+10.32%). Worst month: Mar (-11.35%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Ryanair Holdings plc's (RYA.IR) latest close?
22.90 on 2026-10-30, from the Closelook data lake's daily price record.
What is RYA.IR's 52-week high and low?
30.15 high and 21.12 low over the trailing 52 weeks, as of 2026-10-30.
What is Ryanair Holdings plc's strongest and weakest month historically?
Historically, RYA.IR's strongest calendar month has been May (average +10.32%) and its weakest Mar (average -11.35%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 616 daily bars in the Closelook data lake.
What is the current Closelooknet signal on RYA.IR?
Downtrend stack: Trades -0.5% vs the 50-day and -7.9% vs the 200-day average, 23.5% below the 52-week high and +8.4% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is RYA.IR above its 50-day and 200-day moving averages?
Ryanair Holdings plc trades 0.5% below its 50-day and 7.9% below its 200-day moving average (0.6% below its 20-day). As of 2026-10-30.