Ryanair Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	44.51	45.22	44.31	44.70	44.70	0.47%	1,085,828
Dec 19, 2024	44.66	44.93	44.28	44.49	44.49	0.84%	1,264,314
Dec 18, 2024	45.43	45.98	43.96	44.12	44.12	-2.88%	1,177,229
Dec 17, 2024	45.26	45.90	44.74	45.43	45.43	1.56%	1,250,000
Dec 16, 2024	45.12	45.21	44.62	44.73	44.73	-1.58%	744,135
Dec 13, 2024	46.12	46.22	45.07	45.45	45.45	-0.26%	1,170,900
Dec 12, 2024	46.59	46.78	45.53	45.57	45.57	-0.93%	861,900
Dec 11, 2024	46.36	46.59	45.56	46.00	46.00	-0.58%	833,909
Dec 10, 2024	45.99	46.64	45.69	46.27	46.27	0.78%	1,192,316
Dec 9, 2024	46.97	47.11	45.90	45.91	45.91	-1.59%	874,902
Dec 6, 2024	46.79	47.00	46.30	46.65	46.65	-0.45%	769,404
Dec 5, 2024	45.47	47.41	45.28	46.86	46.86	5.52%	1,771,108
Dec 4, 2024	44.53	44.94	44.40	44.41	44.41	-0.27%	908,833
Dec 3, 2024	45.02	45.15	44.36	44.53	44.53	0.70%	972,531
Dec 2, 2024	43.92	44.39	43.80	44.22	44.22	0.41%	767,401
Nov 29, 2024	43.76	44.42	43.76	44.04	44.04	0.41%	618,725
Nov 27, 2024	43.36	43.86	43.17	43.86	43.86	1.25%	780,700
Nov 26, 2024	43.37	43.63	42.68	43.32	43.32	-1.07%	1,265,237
Nov 25, 2024	43.37	44.03	43.37	43.79	43.79	1.88%	1,442,437
Nov 22, 2024	42.55	43.08	42.47	42.98	42.98	0.23%	1,622,238
Nov 21, 2024	43.75	43.82	42.85	42.88	42.88	-2.41%	850,721
Nov 20, 2024	44.34	44.53	43.90	43.94	43.94	-2.40%	2,406,520
Nov 19, 2024	44.22	45.08	43.93	45.02	45.02	0.60%	1,947,356
Nov 18, 2024	44.35	44.81	43.85	44.75	44.75	-0.27%	1,006,400
Nov 15, 2024	45.19	45.19	44.40	44.87	44.87	-0.47%	1,091,300
Nov 14, 2024	45.10	45.37	44.77	45.08	45.08	1.12%	1,475,100
Nov 13, 2024	45.00	45.12	44.41	44.58	44.58	-1.96%	1,329,135
Nov 12, 2024	45.80	46.16	44.85	45.47	45.47	-1.90%	1,301,100
Nov 11, 2024	46.42	46.80	45.95	46.35	46.35	1.47%	1,392,226
Nov 8, 2024	46.90	47.09	45.66	45.68	45.68	-3.42%	1,498,600
Nov 7, 2024	46.39	47.41	46.32	47.30	47.30	3.10%	1,218,677
Nov 6, 2024	46.68	46.68	44.86	45.88	45.88	-0.89%	2,614,900
Nov 5, 2024	45.45	46.90	45.21	46.29	46.29	5.06%	2,024,120
Nov 4, 2024	45.76	45.78	43.83	44.06	44.06	-3.25%	2,022,739
Nov 1, 2024	44.74	45.98	44.59	45.54	45.54	2.89%	1,568,300
Oct 31, 2024	44.75	45.15	43.75	44.26	44.26	-1.38%	1,505,539
Oct 30, 2024	44.15	45.24	44.15	44.88	44.88	0.58%	825,431
Oct 29, 2024	44.34	44.68	44.03	44.62	44.62	-1.78%	1,497,500
Oct 28, 2024	45.55	45.75	45.11	45.43	45.43	0.82%	974,900
Oct 25, 2024	44.89	45.23	44.46	45.06	45.06	1.05%	907,700
Oct 24, 2024	45.42	45.71	44.38	44.59	44.59	-1.37%	971,600
Oct 23, 2024	45.55	45.55	44.42	45.21	45.21	-0.88%	1,097,306
Oct 22, 2024	44.92	46.06	44.92	45.61	45.61	1.13%	1,385,835
Oct 21, 2024	44.90	45.18	44.63	45.10	45.10	-0.73%	902,100
Oct 18, 2024	44.73	45.61	44.28	45.43	45.43	1.52%	1,201,900
Oct 17, 2024	44.75	45.48	44.60	44.75	44.75	-0.18%	1,496,605
Oct 16, 2024	44.11	44.94	43.82	44.83	44.83	0.70%	1,693,800
Oct 15, 2024	44.87	45.46	44.39	44.52	44.52	0.75%	1,419,400
Oct 14, 2024	44.03	44.65	43.81	44.19	44.19	1.52%	1,061,911
Oct 11, 2024	43.65	44.26	43.29	43.53	43.53	0.53%	1,672,000
Oct 10, 2024	43.29	43.83	43.26	43.30	43.30	-1.14%	962,645
Oct 9, 2024	43.42	44.58	43.38	43.80	43.80	0.88%	1,279,700
Oct 8, 2024	43.25	43.43	42.86	43.42	43.42	3.14%	1,543,800
Oct 7, 2024	43.84	43.87	42.09	42.10	42.10	-2.43%	1,878,815
Oct 4, 2024	43.08	43.77	42.75	43.15	43.15	0.82%	2,535,437
Oct 3, 2024	42.79	43.88	42.37	42.80	42.80	-0.49%	1,437,600
Oct 2, 2024	43.48	43.48	42.91	43.01	43.01	-3.02%	2,513,000
Oct 1, 2024	45.45	45.69	43.68	44.35	44.35	-1.84%	2,244,900
Sep 30, 2024	45.40	45.66	44.32	45.18	45.18	0.24%	1,353,437
Sep 27, 2024	46.84	46.91	45.04	45.07	45.07	-4.27%	1,883,487
Sep 26, 2024	47.27	47.46	46.30	47.08	47.08	1.44%	2,725,390
Sep 25, 2024	46.12	46.51	45.80	46.41	46.41	1.20%	2,888,882
Sep 24, 2024	45.37	45.93	45.31	45.86	45.86	1.12%	1,449,322
Sep 23, 2024	45.27	45.38	45.02	45.35	45.35	-0.33%	2,050,737
Sep 20, 2024	45.63	45.68	45.15	45.50	45.50	-1.19%	2,112,612
Sep 19, 2024	45.88	46.31	45.30	46.05	46.05	4.47%	2,197,875
Sep 18, 2024	44.41	44.94	43.79	44.08	44.08	-0.81%	2,019,177
Sep 17, 2024	45.05	45.31	44.26	44.44	44.44	3.90%	1,948,860
Sep 16, 2024	42.76	42.93	42.53	42.77	42.77	0.19%	1,110,695
Sep 13, 2024	42.80	43.28	42.13	42.69	42.69	-0.23%	2,718,492
Sep 12, 2024	43.76	43.91	42.60	42.79	42.42	-4.85%	3,003,917
Sep 11, 2024	44.78	45.45	44.44	44.97	44.58	0.04%	1,156,337
Sep 10, 2024	45.06	45.18	44.57	44.95	44.56	-0.60%	1,410,232
Sep 9, 2024	45.04	45.61	44.78	45.22	44.83	0.58%	1,687,757
Sep 6, 2024	44.40	45.00	44.26	44.96	44.56	-0.53%	2,144,025
Sep 5, 2024	44.29	45.28	44.18	45.20	44.80	2.96%	1,501,785
Sep 4, 2024	43.13	43.99	43.03	43.90	43.52	-1.57%	1,278,015
Sep 3, 2024	44.13	44.71	44.13	44.60	44.21	0.04%	1,425,540
Aug 30, 2024	43.82	44.61	43.82	44.58	44.19	1.62%	816,212
Aug 29, 2024	43.42	44.20	43.42	43.87	43.48	0.76%	870,910
Aug 28, 2024	43.62	43.94	43.31	43.54	43.15	0.55%	1,049,302
Aug 27, 2024	44.80	44.81	43.29	43.30	42.92	3.79%	2,508,565
Aug 26, 2024	42.28	42.44	41.71	41.72	41.36	-1.37%	1,138,255
Aug 23, 2024	41.64	42.38	41.43	42.30	41.93	3.65%	1,366,417
Aug 22, 2024	41.70	41.82	40.78	40.81	40.45	-0.22%	1,162,965
Aug 21, 2024	41.24	41.48	40.86	40.90	40.54	-0.02%	1,320,282
Aug 20, 2024	41.54	41.58	40.91	40.91	40.55	-0.87%	1,175,185
Aug 19, 2024	41.39	41.39	41.03	41.27	40.91	0.51%	686,062
Aug 16, 2024	41.09	41.30	40.94	41.06	40.70	-0.02%	1,545,047
Aug 15, 2024	40.70	41.43	40.70	41.07	40.71	1.56%	1,320,025
Aug 14, 2024	41.47	41.55	40.42	40.44	40.08	-1.89%	950,530
Aug 13, 2024	41.07	41.56	40.99	41.22	40.86	1.50%	3,557,847
Aug 12, 2024	41.63	41.63	40.56	40.61	40.25	-2.47%	2,194,562
Aug 9, 2024	41.24	41.94	41.24	41.64	41.28	1.93%	2,727,747
Aug 8, 2024	39.00	40.85	38.81	40.85	40.49	4.42%	2,794,942
Aug 7, 2024	39.75	39.75	38.95	39.12	38.78	0.67%	1,282,030
Aug 6, 2024	39.29	39.89	38.78	38.86	38.52	-1.35%	2,296,242
Aug 5, 2024	38.64	39.92	38.39	39.39	39.05	-0.28%	1,118,830
Aug 2, 2024	39.47	39.52	39.02	39.50	39.16	-1.25%	3,424,750
Aug 1, 2024	40.02	40.20	39.63	40.00	39.65	-1.28%	3,187,830