Ryanair Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	45.70	46.55	45.07	45.16	45.16	-0.81%	1,276,782
Feb 20, 2025	44.65	45.67	44.65	45.53	45.53	2.11%	1,430,011
Feb 19, 2025	44.75	45.02	44.42	44.59	44.59	-2.02%	1,405,425
Feb 18, 2025	46.22	46.38	45.47	45.51	45.51	0.37%	2,196,621
Feb 14, 2025	46.18	46.28	45.34	45.34	45.34	-0.68%	2,039,947
Feb 13, 2025	46.29	46.76	45.63	45.65	45.65	-	1,949,192
Feb 12, 2025	45.47	46.09	45.21	45.65	45.65	1.44%	1,941,651
Feb 11, 2025	45.69	45.82	44.99	45.00	45.00	-0.88%	906,063
Feb 10, 2025	45.84	46.00	45.14	45.40	45.40	-1.33%	1,271,584
Feb 7, 2025	47.44	47.49	45.97	46.01	46.01	-1.77%	1,707,513
Feb 6, 2025	46.73	47.63	46.72	46.84	46.84	-0.06%	1,187,509
Feb 5, 2025	47.13	47.82	46.67	46.87	46.87	-0.51%	1,340,590
Feb 4, 2025	47.23	47.49	46.92	47.11	47.11	1.64%	756,875
Feb 3, 2025	46.31	47.29	45.58	46.35	46.35	-0.73%	1,120,235
Jan 31, 2025	47.96	48.14	46.63	46.69	46.69	-3.09%	1,491,619
Jan 30, 2025	47.25	48.34	47.04	48.18	48.18	2.97%	1,293,900
Jan 29, 2025	47.21	47.38	46.74	46.79	46.79	-1.33%	983,482
Jan 28, 2025	46.45	47.79	46.24	47.42	47.42	2.60%	2,022,515
Jan 27, 2025	47.26	47.62	46.12	46.22	46.22	0.17%	1,851,761
Jan 24, 2025	45.95	46.30	45.09	46.14	46.14	1.34%	985,022
Jan 23, 2025	45.05	46.37	44.68	45.53	45.53	3.03%	1,297,499
Jan 22, 2025	43.93	44.23	43.50	44.19	44.19	0.84%	1,494,576
Jan 21, 2025	42.68	43.89	42.60	43.82	43.82	5.21%	1,042,791
Jan 17, 2025	41.44	41.69	41.23	41.65	41.65	0.26%	1,187,917
Jan 16, 2025	42.25	42.28	41.45	41.54	41.08	-1.75%	630,594
Jan 15, 2025	42.63	43.36	42.25	42.28	41.81	-0.84%	1,000,688
Jan 14, 2025	42.47	42.71	42.14	42.64	42.17	1.81%	1,121,272
Jan 13, 2025	41.92	42.07	41.05	41.88	41.42	-2.51%	1,957,822
Jan 10, 2025	43.62	43.77	42.53	42.96	42.48	-3.46%	1,976,161
Jan 8, 2025	44.60	44.86	43.83	44.50	44.01	-1.09%	1,013,561
Jan 7, 2025	43.57	45.91	43.45	44.99	44.49	4.29%	1,925,122
Jan 6, 2025	42.66	43.32	42.66	43.14	42.66	0.91%	1,720,302
Jan 3, 2025	42.84	43.04	42.20	42.75	42.28	-0.37%	869,625
Jan 2, 2025	43.60	43.82	42.83	42.91	42.43	-1.56%	578,274
Dec 31, 2024	43.93	44.16	43.46	43.59	43.11	-0.80%	373,655
Dec 30, 2024	43.74	44.10	43.30	43.94	43.45	-0.29%	607,744
Dec 27, 2024	43.62	44.09	43.62	44.07	43.58	0.34%	661,196
Dec 26, 2024	44.22	44.32	43.87	43.92	43.43	-0.75%	390,010
Dec 24, 2024	44.40	44.91	44.24	44.25	43.76	0.43%	885,177
Dec 23, 2024	44.66	44.80	43.88	44.06	43.57	-1.43%	1,143,433
Dec 20, 2024	44.51	45.22	44.31	44.70	44.20	0.47%	1,085,828
Dec 19, 2024	44.66	44.93	44.28	44.49	44.00	0.84%	1,264,314
Dec 18, 2024	45.43	45.98	43.96	44.12	43.63	-2.88%	1,177,229
Dec 17, 2024	45.26	45.90	44.74	45.43	44.93	1.56%	1,249,968
Dec 16, 2024	45.12	45.21	44.62	44.73	44.23	-1.58%	744,135
Dec 13, 2024	46.12	46.22	45.07	45.45	44.95	-0.26%	1,170,889
Dec 12, 2024	46.59	46.78	45.53	45.57	45.06	-0.93%	861,863
Dec 11, 2024	46.36	46.59	45.56	46.00	45.49	-0.58%	833,909
Dec 10, 2024	45.99	46.64	45.69	46.27	45.76	0.78%	1,192,316
Dec 9, 2024	46.97	47.11	45.90	45.91	45.40	-1.59%	874,902
Dec 6, 2024	46.79	47.00	46.30	46.65	46.13	-0.45%	769,404
Dec 5, 2024	45.47	47.41	45.28	46.86	46.34	5.52%	1,771,108
Dec 4, 2024	44.53	44.94	44.40	44.41	43.92	-0.27%	908,833
Dec 3, 2024	45.02	45.15	44.36	44.53	44.04	0.70%	972,531
Dec 2, 2024	43.92	44.39	43.80	44.22	43.73	0.41%	767,401
Nov 29, 2024	43.76	44.42	43.76	44.04	43.55	0.41%	618,725
Nov 27, 2024	43.36	43.86	43.17	43.86	43.37	1.25%	780,676
Nov 26, 2024	43.37	43.63	42.68	43.32	42.84	-1.07%	1,265,237
Nov 25, 2024	43.37	44.03	43.37	43.79	43.30	1.88%	1,442,437
Nov 22, 2024	42.55	43.08	42.47	42.98	42.50	0.23%	1,622,238
Nov 21, 2024	43.75	43.82	42.85	42.88	42.40	-2.41%	850,721
Nov 20, 2024	44.34	44.53	43.90	43.94	43.45	-2.40%	2,406,520
Nov 19, 2024	44.22	45.08	43.93	45.02	44.52	0.60%	1,947,356
Nov 18, 2024	44.35	44.81	43.85	44.75	44.25	-0.27%	1,006,369
Nov 15, 2024	45.19	45.19	44.40	44.87	44.37	-0.47%	1,091,264
Nov 14, 2024	45.10	45.37	44.77	45.08	44.58	1.12%	1,475,063
Nov 13, 2024	45.00	45.12	44.41	44.58	44.09	-1.96%	1,329,135
Nov 12, 2024	45.80	46.16	44.85	45.47	44.97	-1.90%	1,301,085
Nov 11, 2024	46.42	46.80	45.95	46.35	45.84	1.47%	1,392,226
Nov 8, 2024	46.90	47.09	45.66	45.68	45.17	-3.42%	1,498,575
Nov 7, 2024	46.39	47.41	46.32	47.30	46.78	3.10%	1,218,677
Nov 6, 2024	46.68	46.68	44.86	45.88	45.37	-0.89%	2,614,894
Nov 5, 2024	45.45	46.90	45.21	46.29	45.78	5.06%	2,024,120
Nov 4, 2024	45.76	45.78	43.83	44.06	43.57	-3.25%	2,022,739
Nov 1, 2024	44.74	45.98	44.59	45.54	45.03	2.89%	1,568,292
Oct 31, 2024	44.75	45.15	43.75	44.26	43.77	-1.38%	1,505,539
Oct 30, 2024	44.15	45.24	44.15	44.88	44.38	0.58%	825,431
Oct 29, 2024	44.34	44.68	44.03	44.62	44.13	-1.78%	1,497,468
Oct 28, 2024	45.55	45.75	45.11	45.43	44.93	0.82%	974,870
Oct 25, 2024	44.89	45.23	44.46	45.06	44.56	1.05%	907,679
Oct 24, 2024	45.42	45.71	44.38	44.59	44.10	-1.37%	971,585
Oct 23, 2024	45.55	45.55	44.42	45.21	44.71	-0.88%	1,097,306
Oct 22, 2024	44.92	46.06	44.92	45.61	45.10	1.13%	1,385,835
Oct 21, 2024	44.90	45.18	44.63	45.10	44.60	-0.73%	902,063
Oct 18, 2024	44.73	45.61	44.28	45.43	44.93	1.52%	1,201,860
Oct 17, 2024	44.75	45.48	44.60	44.75	44.25	-0.18%	1,496,605
Oct 16, 2024	44.11	44.94	43.82	44.83	44.33	0.70%	1,693,759
Oct 15, 2024	44.87	45.46	44.39	44.52	44.03	0.75%	1,419,357
Oct 14, 2024	44.03	44.65	43.81	44.19	43.70	1.52%	1,061,911
Oct 11, 2024	43.65	44.26	43.29	43.53	43.05	0.53%	1,671,976
Oct 10, 2024	43.29	43.83	43.26	43.30	42.82	-1.14%	962,645
Oct 9, 2024	43.42	44.58	43.38	43.80	43.31	0.88%	1,279,676
Oct 8, 2024	43.25	43.43	42.86	43.42	42.94	3.14%	1,543,775
Oct 7, 2024	43.84	43.87	42.09	42.10	41.63	-2.43%	1,878,815
Oct 4, 2024	43.08	43.77	42.75	43.15	42.67	0.82%	2,535,437
Oct 3, 2024	42.79	43.88	42.37	42.80	42.33	-0.49%	1,437,570
Oct 2, 2024	43.48	43.48	42.91	43.01	42.53	-3.02%	2,512,985
Oct 1, 2024	45.45	45.69	43.68	44.35	43.86	-1.84%	2,244,887
Sep 30, 2024	45.40	45.66	44.32	45.18	44.68	0.20%	1,353,176
Sep 27, 2024	46.86	46.93	45.06	45.09	44.59	-4.27%	1,882,734