Ryanair Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,006,369
Nov 15, 2024	45.19	45.19	44.40	44.87	44.87	-0.47%	1,091,264
Nov 14, 2024	45.10	45.37	44.77	45.08	45.08	1.12%	1,475,063
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%	1,301,085
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%	1,498,575
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%	2,614,894
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%	1,568,292
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%	1,497,468
Oct 28, 2024	45.55	45.75	45.11	45.43	45.43	0.82%	974,870
Oct 25, 2024	44.89	45.23	44.46	45.06	45.06	1.05%	907,679
Oct 24, 2024	45.42	45.71	44.38	44.59	44.59	-1.37%	971,585
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%	902,063
Oct 18, 2024	44.73	45.61	44.28	45.43	45.43	1.52%	1,201,860
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%	1,693,759
Oct 15, 2024	44.87	45.46	44.39	44.52	44.52	0.75%	1,419,357
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%	1,671,976
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%	1,279,676
Oct 8, 2024	43.25	43.43	42.86	43.42	43.42	3.14%	1,543,775
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%	1,437,570
Oct 2, 2024	43.48	43.48	42.91	43.01	43.01	-3.02%	2,512,985
Oct 1, 2024	45.45	45.69	43.68	44.35	44.35	-1.84%	2,244,887
Sep 30, 2024	45.40	45.66	44.32	45.18	45.18	0.20%	1,353,176
Sep 27, 2024	46.86	46.93	45.06	45.09	45.09	-4.27%	1,882,734
Sep 26, 2024	47.29	47.48	46.32	47.10	47.10	1.44%	2,724,299
Sep 25, 2024	46.14	46.53	45.81	46.43	46.43	1.21%	2,887,726
Sep 24, 2024	45.39	45.95	45.33	45.88	45.88	1.13%	1,448,742
Sep 23, 2024	45.29	45.39	45.04	45.37	45.37	-0.33%	2,049,917
Sep 20, 2024	45.65	45.70	45.17	45.51	45.51	-1.20%	2,111,767
Sep 19, 2024	45.90	46.33	45.32	46.07	46.07	4.45%	2,196,995
Sep 18, 2024	44.43	44.95	43.81	44.10	44.10	-0.80%	2,018,369
Sep 17, 2024	45.07	45.33	44.27	44.46	44.46	3.90%	1,948,080
Sep 16, 2024	42.78	42.95	42.55	42.79	42.79	0.20%	1,110,250
Sep 13, 2024	42.81	43.29	42.15	42.71	42.71	-0.24%	2,717,405
Sep 12, 2024	43.78	43.93	42.62	42.81	42.43	-4.85%	3,002,715
Sep 11, 2024	44.80	45.46	44.46	44.99	44.59	0.04%	1,155,874
Sep 10, 2024	45.08	45.20	44.59	44.97	44.57	-0.60%	1,409,668
Sep 9, 2024	45.06	45.63	44.80	45.24	44.84	0.60%	1,687,082
Sep 6, 2024	44.42	45.02	44.27	44.97	44.57	-0.54%	2,143,167
Sep 5, 2024	44.31	45.30	44.19	45.22	44.81	2.95%	1,501,184
Sep 4, 2024	43.15	44.01	43.05	43.92	43.53	-1.56%	1,277,456
Sep 3, 2024	44.15	44.73	44.15	44.62	44.22	0.04%	1,424,969
Aug 30, 2024	43.84	44.63	43.84	44.60	44.20	1.63%	815,886
Aug 29, 2024	43.44	44.21	43.44	43.89	43.49	0.76%	870,561
Aug 28, 2024	43.63	43.96	43.33	43.55	43.16	0.54%	1,048,882
Aug 27, 2024	44.81	44.83	43.31	43.32	42.93	3.78%	2,507,561
Aug 26, 2024	42.29	42.46	41.72	41.74	41.37	-1.35%	1,137,799
Aug 23, 2024	41.65	42.40	41.45	42.31	41.94	3.65%	1,365,870
Aug 22, 2024	41.71	41.84	40.80	40.82	40.46	-0.22%	1,162,499
Aug 21, 2024	41.26	41.50	40.87	40.91	40.55	-0.04%	1,319,754
Aug 20, 2024	41.55	41.59	40.93	40.93	40.56	-0.86%	1,174,714
Aug 19, 2024	41.41	41.41	41.04	41.29	40.92	0.52%	685,788
Aug 16, 2024	41.10	41.32	40.95	41.07	40.71	-0.03%	1,544,429
Aug 15, 2024	40.71	41.45	40.71	41.08	40.72	1.56%	1,319,496
Aug 14, 2024	41.49	41.57	40.44	40.45	40.09	-1.90%	950,149
Aug 13, 2024	41.08	41.57	41.00	41.24	40.87	1.50%	3,556,424
Aug 12, 2024	41.65	41.65	40.57	40.63	40.26	-2.48%	2,193,684
Aug 9, 2024	41.26	41.96	41.26	41.66	41.29	1.95%	2,726,656
Aug 8, 2024	39.02	40.87	38.83	40.86	40.13	4.42%	2,793,824
Aug 7, 2024	39.77	39.77	38.96	39.14	38.43	0.67%	1,281,517
Aug 6, 2024	39.31	39.91	38.79	38.88	38.18	-1.35%	2,295,324
Aug 5, 2024	38.66	39.94	38.41	39.41	38.70	-0.28%	1,118,382
Aug 2, 2024	39.48	39.54	39.03	39.52	38.81	-1.24%	3,423,380
Aug 1, 2024	40.04	40.22	39.65	40.02	39.30	-1.28%	3,186,554
Jul 31, 2024	40.73	40.83	39.63	40.54	39.81	-0.52%	4,316,915
Jul 30, 2024	40.30	41.08	40.22	40.75	40.01	2.15%	1,874,744
Jul 29, 2024	40.96	41.10	39.87	39.89	39.17	-2.66%	3,276,351
Jul 26, 2024	40.62	41.89	40.27	40.98	40.25	4.79%	7,033,123
Jul 25, 2024	39.33	40.26	38.31	39.11	38.41	2.86%	4,302,205
Jul 24, 2024	38.37	38.65	37.93	38.02	37.34	-0.14%	2,840,098
Jul 23, 2024	38.39	38.77	37.89	38.08	37.39	-1.60%	3,337,012
Jul 22, 2024	38.44	39.10	36.97	38.70	38.00	-15.41%	10,234,307
Jul 19, 2024	45.97	46.26	45.67	45.75	44.92	-1.29%	2,595,116
Jul 18, 2024	47.42	47.53	46.21	46.34	45.51	-3.63%	1,289,943
Jul 17, 2024	47.86	48.54	47.82	48.09	47.22	-0.22%	798,393
Jul 16, 2024	47.33	48.49	47.22	48.20	47.33	1.59%	1,445,231
Jul 15, 2024	47.98	48.04	47.24	47.44	46.58	-0.78%	1,626,699
Jul 12, 2024	47.60	48.03	47.01	47.81	46.95	-1.62%	1,867,747
Jul 11, 2024	47.73	48.82	47.50	48.60	47.72	1.84%	1,446,608
Jul 10, 2024	48.15	48.23	47.48	47.72	46.86	0.15%	816,388
Jul 9, 2024	48.07	48.15	47.17	47.65	46.79	0.02%	2,767,510
Jul 8, 2024	48.20	48.29	47.50	47.64	46.78	0.35%	1,922,843
Jul 5, 2024	47.76	47.79	47.13	47.47	46.62	0.66%	1,997,780
Jul 3, 2024	46.52	47.31	46.52	47.16	46.31	3.86%	1,916,730
Jul 2, 2024	45.64	45.74	45.15	45.41	44.59	-0.48%	1,411,895