Ryanair Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	56.94	57.32	55.64	55.97	55.97	-1.15%	2,775,758
May 28, 2025	55.90	56.71	55.74	56.62	56.62	0.41%	2,257,569
May 27, 2025	55.83	56.46	55.67	56.39	56.39	0.64%	2,429,169
May 23, 2025	54.79	56.05	54.78	56.03	56.03	1.52%	1,494,870
May 22, 2025	54.68	55.43	54.68	55.19	55.19	0.25%	1,896,417
May 21, 2025	54.66	55.63	54.45	55.05	55.05	1.77%	2,253,098
May 20, 2025	53.98	54.61	53.50	54.09	54.09	0.22%	4,126,498
May 19, 2025	52.65	54.00	52.53	53.97	53.97	7.94%	4,462,263
May 16, 2025	50.37	50.51	49.92	50.00	50.00	-0.79%	2,902,506
May 15, 2025	51.41	51.51	50.31	50.40	50.40	-0.45%	1,788,351
May 14, 2025	50.09	50.87	49.90	50.63	50.63	1.54%	2,717,061
May 13, 2025	49.92	50.19	49.56	49.86	49.86	0.52%	1,792,544
May 12, 2025	49.69	50.02	49.40	49.60	49.60	-0.40%	1,337,401
May 9, 2025	50.86	50.86	49.78	49.80	49.80	-1.93%	800,328
May 8, 2025	50.70	51.62	50.59	50.78	50.78	-0.10%	888,324
May 7, 2025	50.45	50.98	50.42	50.83	50.83	0.99%	952,149
May 6, 2025	50.09	50.71	50.09	50.33	50.33	-0.06%	700,228
May 5, 2025	49.66	50.77	49.66	50.36	50.36	0.96%	573,384
May 2, 2025	49.45	50.46	49.39	49.88	49.88	3.38%	788,477
May 1, 2025	48.27	48.57	47.86	48.25	48.25	0.81%	1,409,527
Apr 30, 2025	47.25	47.93	46.70	47.86	47.86	1.31%	957,930
Apr 29, 2025	47.20	47.64	46.85	47.24	47.24	2.67%	1,132,466
Apr 28, 2025	46.32	46.49	45.72	46.01	46.01	-0.58%	1,101,243
Apr 25, 2025	46.39	46.39	45.92	46.28	46.28	-0.24%	682,533
Apr 24, 2025	46.28	46.64	46.07	46.39	46.39	-0.04%	963,981
Apr 23, 2025	46.89	47.25	46.03	46.41	46.41	0.91%	1,122,347
Apr 22, 2025	46.26	46.31	45.59	45.99	45.99	2.77%	1,485,990
Apr 21, 2025	45.48	45.49	44.51	44.75	44.75	-2.04%	628,591
Apr 17, 2025	45.81	46.10	45.14	45.68	45.68	1.11%	981,087
Apr 16, 2025	46.03	46.44	44.78	45.18	45.18	0.24%	1,722,392
Apr 15, 2025	44.58	45.64	44.53	45.07	45.07	1.30%	714,264
Apr 14, 2025	44.34	45.00	44.08	44.49	44.49	0.77%	953,313
Apr 11, 2025	43.33	44.34	43.12	44.15	44.15	4.03%	1,534,572
Apr 10, 2025	43.31	43.56	41.54	42.44	42.44	-3.30%	2,310,243
Apr 9, 2025	41.75	44.67	40.33	43.89	43.89	10.67%	4,178,714
Apr 8, 2025	42.12	42.45	39.18	39.66	39.66	1.15%	1,486,671
Apr 7, 2025	39.00	41.48	38.52	39.21	39.21	-2.22%	2,074,723
Apr 4, 2025	41.19	41.57	39.95	40.10	40.10	-4.35%	1,373,216
Apr 3, 2025	42.46	42.64	41.79	41.93	41.93	-2.50%	1,401,491
Apr 2, 2025	42.44	43.38	42.44	43.00	43.00	0.77%	1,011,797
Apr 1, 2025	42.73	42.94	42.24	42.67	42.67	0.71%	1,191,072
Mar 31, 2025	42.25	42.61	41.42	42.37	42.37	-2.42%	1,147,634
Mar 28, 2025	44.65	44.85	43.41	43.42	43.42	-4.04%	1,079,876
Mar 27, 2025	45.71	46.08	45.21	45.25	45.25	-0.35%	899,783
Mar 26, 2025	45.31	45.46	44.81	45.41	45.41	-0.24%	752,720
Mar 25, 2025	46.43	46.74	45.49	45.52	45.52	-1.30%	933,552
Mar 24, 2025	46.97	47.29	45.80	46.12	46.12	-0.13%	911,398
Mar 21, 2025	45.80	46.38	45.77	46.18	46.18	-1.45%	1,095,972
Mar 20, 2025	46.72	47.16	46.58	46.86	46.86	-0.78%	2,351,418
Mar 19, 2025	47.00	47.61	46.65	47.23	47.23	0.28%	2,846,604